Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.39 | 12.57 | 12.39 | 12.39 | 1,576 | -0.02(-0.19%) |
Nov 27, 2009 | 12.26 | 12.48 | 11.05 | 12.42 | 11,636 | -0.37(-2.92%) |
Nov 25, 2009 | 12.53 | 12.81 | 12.52 | 12.79 | 26,872 | +0.19(+1.48%) |
Nov 24, 2009 | 12.47 | 12.61 | 12.38 | 12.60 | 19,012 | +0.03(+0.25%) |
Nov 23, 2009 | 12.78 | 12.84 | 12.53 | 12.57 | 29,743 | +0.12(+0.94%) |
Nov 20, 2009 | 12.49 | 12.49 | 12.33 | 12.46 | 17,301 | -0.14(-1.11%) |
Nov 19, 2009 | 12.74 | 12.74 | 12.54 | 12.60 | 21,400 | -0.40(-3.05%) |
Nov 18, 2009 | 13.02 | 13.08 | 12.93 | 12.99 | 22,035 | -0.11(-0.83%) |
Nov 17, 2009 | 13.09 | 13.12 | 12.91 | 13.10 | 34,670 | -0.04(-0.30%) |
Nov 16, 2009 | 12.89 | 13.19 | 12.89 | 13.14 | 10,829 | +0.35(+2.73%) |
Nov 13, 2009 | 12.59 | 12.90 | 12.59 | 12.79 | 27,969 | +0.07(+0.55%) |
Nov 12, 2009 | 13.08 | 13.08 | 12.67 | 12.72 | 19,757 | -0.35(-2.67%) |
Nov 11, 2009 | 13.19 | 13.19 | 12.99 | 13.07 | 16,656 | +0.05(+0.42%) |
Nov 10, 2009 | 13.05 | 13.05 | 12.84 | 13.02 | 19,540 | -0.06(-0.48%) |
Nov 09, 2009 | 12.94 | 13.08 | 12.93 | 13.08 | 19,798 | +0.39(+3.06%) |
Nov 06, 2009 | 12.77 | 12.94 | 12.63 | 12.69 | 14,943 | -0.16(-1.21%) |
Nov 05, 2009 | 12.67 | 12.84 | 12.63 | 12.84 | 26,368 | +0.27(+2.16%) |
Nov 04, 2009 | 12.74 | 12.85 | 12.56 | 12.57 | 15,597 | -0.04(-0.31%) |
Nov 03, 2009 | 12.20 | 12.63 | 12.04 | 12.61 | 11,224 | +0.33(+2.72%) |
Nov 02, 2009 | 12.30 | 12.54 | 12.11 | 12.28 | 13,066 | +0.07(+0.57%) |
Oct 30, 2009 | 12.67 | 12.67 | 12.13 | 12.21 | 96,722 | -0.61(-4.73%) |
Oct 29, 2009 | 12.42 | 12.82 | 12.42 | 12.81 | 23,959 | +0.47(+3.78%) |
Oct 28, 2009 | 12.90 | 12.90 | 12.32 | 12.35 | 87,025 | -0.63(-4.84%) |
Oct 27, 2009 | 13.19 | 13.19 | 12.82 | 12.97 | 45,555 | -0.04(-0.31%) |
Oct 26, 2009 | 13.65 | 13.65 | 12.98 | 13.02 | 22,408 | -0.29(-2.16%) |
Oct 23, 2009 | 13.39 | 13.40 | 13.21 | 13.30 | 16,288 | -0.30(-2.23%) |
Oct 22, 2009 | 13.48 | 13.64 | 13.29 | 13.61 | 26,155 | +0.05(+0.34%) |
Oct 21, 2009 | 13.61 | 13.93 | 13.56 | 13.56 | 42,152 | -0.04(-0.29%) |
Oct 20, 2009 | 13.54 | 13.60 | 13.50 | 13.60 | 70,489 | -0.07(-0.51%) |
Oct 19, 2009 | 13.50 | 13.69 | 13.44 | 13.67 | 29,476 | +0.22(+1.62%) |
Oct 16, 2009 | 13.44 | 13.52 | 13.30 | 13.45 | 21,585 | -0.10(-0.75%) |
Oct 15, 2009 | 13.11 | 13.55 | 13.10 | 13.55 | 114,063 | +0.34(+2.59%) |
Oct 14, 2009 | 13.19 | 13.22 | 13.13 | 13.21 | 132,817 | +0.23(+1.74%) |
Oct 13, 2009 | 13.02 | 13.02 | 12.77 | 12.98 | 12,265 | -0.01(-0.06%) |
Oct 12, 2009 | 13.14 | 13.14 | 12.95 | 12.99 | 11,053 | +0.17(+1.33%) |
Oct 09, 2009 | 12.82 | 12.89 | 12.71 | 12.82 | 19,677 | -0.05(-0.36%) |
Oct 08, 2009 | 12.54 | 12.89 | 12.54 | 12.87 | 18,705 | +0.46(+3.69%) |
Oct 07, 2009 | 12.35 | 12.47 | 12.33 | 12.41 | 28,936 | +0.04(+0.31%) |
Oct 06, 2009 | 12.21 | 12.44 | 12.21 | 12.37 | 38,058 | +0.34(+2.84%) |
Oct 05, 2009 | 11.58 | 12.04 | 11.58 | 12.03 | 12,539 | +0.43(+3.68%) |
Oct 02, 2009 | 11.48 | 11.72 | 11.48 | 11.60 | 33,349 | -0.14(-1.19%) |
Oct 01, 2009 | 12.01 | 12.07 | 11.74 | 11.74 | 83,952 | -0.47(-3.88%) |
Sep 30, 2009 | 12.04 | 12.32 | 12.04 | 12.21 | 358,216 | -0.03(-0.25%) |
Sep 29, 2009 | 12.18 | 12.26 | 12.08 | 12.25 | 19,736 | +0.07(+0.61%) |
Sep 28, 2009 | 11.92 | 12.17 | 11.92 | 12.17 | 5,308 | +0.30(+2.52%) |
Sep 25, 2009 | 11.92 | 12.01 | 11.82 | 11.87 | 12,662 | -0.05(-0.39%) |
Sep 24, 2009 | 12.26 | 12.26 | 11.81 | 11.92 | 27,634 | -0.51(-4.13%) |
Sep 23, 2009 | 12.58 | 12.58 | 12.22 | 12.43 | 18,017 | -0.14(-1.09%) |
Sep 22, 2009 | 12.44 | 12.57 | 12.42 | 12.57 | 5,533 | +0.32(+2.64%) |
Sep 21, 2009 | 12.14 | 12.29 | 12.04 | 12.25 | 18,238 | -0.09(-0.69%) |
Sep 18, 2009 | 12.43 | 12.43 | 12.15 | 12.33 | 14,456 | -0.06(-0.50%) |
Sep 17, 2009 | 12.59 | 12.61 | 12.32 | 12.39 | 27,686 | -0.18(-1.42%) |
Sep 16, 2009 | 12.36 | 12.58 | 12.33 | 12.57 | 24,684 | +0.35(+2.86%) |
Sep 15, 2009 | 12.07 | 12.23 | 12.01 | 12.22 | 8,357 | +0.30(+2.48%) |
Sep 14, 2009 | 11.62 | 11.93 | 11.62 | 11.93 | 8,845 | +0.19(+1.66%) |
Sep 11, 2009 | 11.88 | 11.88 | 11.60 | 11.73 | 12,011 | +0.10(+0.87%) |
Sep 10, 2009 | 11.33 | 11.65 | 11.33 | 11.63 | 35,743 | +0.30(+2.60%) |
Sep 09, 2009 | 11.31 | 11.41 | 11.25 | 11.34 | 45,637 | +0.07(+0.62%) |
Sep 08, 2009 | 11.19 | 11.29 | 11.17 | 11.27 | 50,422 | +0.35(+3.17%) |
Sep 04, 2009 | 10.76 | 10.92 | 10.74 | 10.92 | 2,688 | +0.25(+2.36%) |
Sep 03, 2009 | 10.59 | 10.68 | 10.59 | 10.67 | 6,549 | +0.14(+1.33%) |
Sep 02, 2009 | 10.57 | 10.62 | 10.51 | 10.53 | 5,252 | -0.09(-0.81%) |