Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.59 | 11.79 | 11.37 | 11.77 | 302,458 | +0.19(+1.66%) |
Nov 27, 2009 | 11.49 | 11.80 | 11.49 | 11.58 | 94,636 | -0.34(-2.83%) |
Nov 25, 2009 | 12.06 | 12.14 | 11.86 | 11.92 | 116,877 | -0.12(-0.99%) |
Nov 24, 2009 | 12.10 | 12.14 | 11.87 | 12.04 | 226,638 | -0.03(-0.21%) |
Nov 23, 2009 | 11.92 | 12.25 | 11.86 | 12.06 | 186,385 | +0.35(+2.99%) |
Nov 20, 2009 | 11.57 | 11.77 | 11.54 | 11.71 | 172,576 | +0.05(+0.44%) |
Nov 19, 2009 | 11.69 | 11.76 | 11.50 | 11.66 | 210,578 | -0.15(-1.23%) |
Nov 18, 2009 | 11.97 | 12.07 | 11.63 | 11.80 | 197,936 | -0.20(-1.64%) |
Nov 17, 2009 | 12.08 | 12.15 | 11.96 | 12.00 | 311,847 | -0.10(-0.81%) |
Nov 16, 2009 | 11.92 | 12.31 | 11.90 | 12.10 | 217,375 | +0.24(+2.05%) |
Nov 13, 2009 | 11.65 | 11.96 | 11.54 | 11.86 | 191,374 | +0.16(+1.35%) |
Nov 12, 2009 | 11.69 | 11.81 | 11.60 | 11.70 | 640,974 | -0.11(-0.91%) |
Nov 11, 2009 | 12.04 | 12.04 | 11.72 | 11.80 | 329,365 | -0.17(-1.39%) |
Nov 10, 2009 | 12.26 | 12.27 | 11.75 | 11.97 | 676,110 | -0.39(-3.18%) |
Nov 09, 2009 | 12.30 | 12.40 | 12.18 | 12.36 | 149,832 | +0.18(+1.51%) |
Nov 06, 2009 | 12.08 | 12.36 | 12.04 | 12.18 | 128,127 | -0.03(-0.24%) |
Nov 05, 2009 | 11.71 | 12.22 | 11.69 | 12.21 | 190,166 | +0.58(+5.00%) |
Nov 04, 2009 | 11.89 | 12.00 | 11.61 | 11.63 | 274,288 | -0.16(-1.38%) |
Nov 03, 2009 | 11.71 | 11.89 | 11.40 | 11.79 | 473,865 | +0.02(+0.18%) |
Nov 02, 2009 | 11.77 | 12.23 | 11.51 | 11.77 | 295,434 | +0.11(+0.95%) |
Oct 30, 2009 | 11.95 | 12.04 | 11.65 | 11.66 | 390,373 | -0.40(-3.30%) |
Oct 29, 2009 | 12.27 | 12.27 | 11.97 | 12.06 | 644,753 | -0.05(-0.42%) |
Oct 28, 2009 | 12.04 | 12.41 | 12.04 | 12.11 | 576,265 | -0.11(-0.91%) |
Oct 27, 2009 | 11.89 | 12.26 | 11.42 | 12.22 | 972,471 | -0.32(-2.59%) |
Oct 26, 2009 | 12.56 | 12.80 | 12.49 | 12.54 | 673,959 | +0.03(+0.27%) |
Oct 23, 2009 | 12.51 | 12.64 | 12.33 | 12.51 | 562,096 | +0.03(+0.24%) |
Oct 22, 2009 | 12.16 | 12.50 | 12.05 | 12.48 | 531,356 | +0.32(+2.60%) |
Oct 21, 2009 | 11.97 | 12.31 | 11.97 | 12.16 | 402,303 | +0.20(+1.64%) |
Oct 20, 2009 | 11.96 | 12.01 | 11.74 | 11.97 | 288,106 | -0.02(-0.14%) |
Oct 19, 2009 | 11.77 | 12.01 | 11.62 | 11.98 | 227,372 | +0.32(+2.71%) |
Oct 16, 2009 | 11.74 | 11.77 | 11.54 | 11.67 | 206,483 | -0.15(-1.27%) |
Oct 15, 2009 | 11.66 | 11.96 | 11.66 | 11.82 | 158,494 | +0.04(+0.33%) |
Oct 14, 2009 | 11.79 | 11.95 | 11.63 | 11.78 | 234,712 | +0.13(+1.14%) |
Oct 13, 2009 | 11.80 | 11.87 | 11.51 | 11.65 | 281,813 | -0.14(-1.16%) |
Oct 12, 2009 | 12.01 | 12.13 | 11.75 | 11.78 | 353,316 | -0.25(-2.10%) |
Oct 09, 2009 | 12.00 | 12.13 | 11.89 | 12.04 | 212,592 | +0.03(+0.28%) |
Oct 08, 2009 | 11.92 | 12.28 | 11.90 | 12.00 | 253,058 | +0.21(+1.74%) |
Oct 07, 2009 | 11.86 | 12.03 | 11.69 | 11.80 | 144,516 | -0.15(-1.22%) |
Oct 06, 2009 | 11.95 | 12.20 | 11.73 | 11.94 | 250,933 | +0.11(+0.90%) |
Oct 05, 2009 | 11.75 | 11.88 | 11.63 | 11.83 | 272,288 | +0.18(+1.54%) |
Oct 02, 2009 | 11.69 | 11.86 | 11.57 | 11.66 | 225,334 | -0.15(-1.30%) |
Oct 01, 2009 | 12.25 | 12.25 | 11.80 | 11.81 | 248,177 | -0.45(-3.69%) |
Sep 30, 2009 | 12.56 | 12.62 | 12.16 | 12.26 | 377,511 | -0.27(-2.18%) |
Sep 29, 2009 | 12.68 | 12.80 | 12.49 | 12.54 | 362,385 | -0.10(-0.81%) |
Sep 28, 2009 | 12.31 | 12.82 | 12.09 | 12.64 | 409,207 | +0.21(+1.68%) |
Sep 25, 2009 | 12.41 | 12.47 | 12.09 | 12.43 | 284,279 | +0.02(+0.14%) |
Sep 24, 2009 | 13.25 | 13.25 | 12.39 | 12.41 | 629,449 | -1.31(-9.53%) |
Sep 23, 2009 | 13.95 | 14.05 | 13.70 | 13.72 | 122,902 | -0.25(-1.77%) |
Sep 22, 2009 | 14.45 | 14.57 | 13.87 | 13.97 | 311,847 | -0.44(-3.06%) |
Sep 21, 2009 | 14.12 | 14.45 | 14.12 | 14.41 | 126,128 | +0.09(+0.60%) |
Sep 18, 2009 | 14.54 | 14.74 | 14.32 | 14.32 | 316,106 | -0.15(-1.06%) |
Sep 17, 2009 | 14.46 | 14.75 | 14.21 | 14.48 | 175,861 | -0.06(-0.38%) |
Sep 16, 2009 | 14.25 | 14.54 | 14.25 | 14.53 | 128,396 | +0.29(+2.04%) |
Sep 15, 2009 | 14.02 | 14.25 | 14.02 | 14.24 | 108,751 | +0.15(+1.06%) |
Sep 14, 2009 | 13.78 | 14.12 | 13.78 | 14.09 | 183,243 | +0.22(+1.60%) |
Sep 11, 2009 | 13.92 | 14.07 | 13.75 | 13.87 | 107,387 | -0.06(-0.40%) |
Sep 10, 2009 | 13.66 | 13.95 | 13.59 | 13.92 | 76,515 | +0.21(+1.49%) |
Sep 09, 2009 | 13.37 | 13.92 | 13.37 | 13.72 | 131,002 | +0.34(+2.52%) |
Sep 08, 2009 | 13.22 | 13.46 | 13.07 | 13.38 | 118,468 | +0.26(+1.95%) |
Sep 04, 2009 | 12.99 | 13.23 | 12.83 | 13.13 | 582,720 | +0.14(+1.05%) |
Sep 03, 2009 | 12.96 | 12.99 | 12.72 | 12.99 | 159,886 | +0.10(+0.80%) |
Sep 02, 2009 | 13.32 | 13.44 | 12.75 | 12.89 | 643,868 | -0.52(-3.86%) |