Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.05 | 11.07 | 10.56 | 10.77 | 262,076 | -0.34(-3.02%) |
Nov 27, 2009 | 11.05 | 11.34 | 11.02 | 11.10 | 76,355 | -0.33(-2.84%) |
Nov 25, 2009 | 11.58 | 11.62 | 11.34 | 11.43 | 73,232 | -0.12(-1.02%) |
Nov 24, 2009 | 11.60 | 11.76 | 11.33 | 11.55 | 90,874 | -0.05(-0.42%) |
Nov 23, 2009 | 11.51 | 11.83 | 11.49 | 11.60 | 207,633 | +0.30(+2.61%) |
Nov 20, 2009 | 11.48 | 11.69 | 11.22 | 11.30 | 178,993 | -0.30(-2.55%) |
Nov 19, 2009 | 12.02 | 12.02 | 11.31 | 11.60 | 181,751 | -0.57(-4.70%) |
Nov 18, 2009 | 12.27 | 12.34 | 11.89 | 12.17 | 139,314 | -0.13(-1.04%) |
Nov 17, 2009 | 12.29 | 12.54 | 12.21 | 12.30 | 114,910 | -0.12(-0.95%) |
Nov 16, 2009 | 11.95 | 12.51 | 11.92 | 12.41 | 178,764 | +0.54(+4.56%) |
Nov 13, 2009 | 11.63 | 11.91 | 11.49 | 11.87 | 104,307 | +0.15(+1.26%) |
Nov 12, 2009 | 12.18 | 12.35 | 11.67 | 11.72 | 140,711 | -0.44(-3.64%) |
Nov 11, 2009 | 12.11 | 12.38 | 11.93 | 12.17 | 178,032 | +0.22(+1.81%) |
Nov 10, 2009 | 11.63 | 12.18 | 11.59 | 11.95 | 422,733 | +0.29(+2.45%) |
Nov 09, 2009 | 11.44 | 11.68 | 11.39 | 11.67 | 609,844 | +0.33(+2.96%) |
Nov 06, 2009 | 11.13 | 11.44 | 11.10 | 11.33 | 440,312 | +0.02(+0.17%) |
Nov 05, 2009 | 11.12 | 11.49 | 11.06 | 11.31 | 289,322 | +0.38(+3.52%) |
Nov 04, 2009 | 11.28 | 11.34 | 10.87 | 10.93 | 311,340 | -0.26(-2.29%) |
Nov 03, 2009 | 11.74 | 11.97 | 11.10 | 11.18 | 756,833 | -0.63(-5.34%) |
Nov 02, 2009 | 12.11 | 12.22 | 11.71 | 11.81 | 193,795 | -0.22(-1.80%) |
Oct 30, 2009 | 12.13 | 12.29 | 11.97 | 12.03 | 354,917 | -0.20(-1.61%) |
Oct 29, 2009 | 12.24 | 12.54 | 12.07 | 12.23 | 275,521 | +0.24(+1.97%) |
Oct 28, 2009 | 12.58 | 12.64 | 11.63 | 11.99 | 594,238 | -0.59(-4.70%) |
Oct 27, 2009 | 12.79 | 12.97 | 12.34 | 12.58 | 354,877 | -0.16(-1.24%) |
Oct 26, 2009 | 13.07 | 13.41 | 12.54 | 12.74 | 349,757 | -0.30(-2.27%) |
Oct 23, 2009 | 13.33 | 13.65 | 12.98 | 13.04 | 338,730 | -0.42(-3.15%) |
Oct 22, 2009 | 13.35 | 13.63 | 13.05 | 13.46 | 258,276 | +0.06(+0.44%) |
Oct 21, 2009 | 13.35 | 13.94 | 13.16 | 13.40 | 519,173 | -0.03(-0.22%) |
Oct 20, 2009 | 13.32 | 13.79 | 13.23 | 13.43 | 258,878 | -0.32(-2.29%) |
Oct 19, 2009 | 13.73 | 13.84 | 13.39 | 13.74 | 321,813 | +0.02(+0.14%) |
Oct 16, 2009 | 13.91 | 14.11 | 13.46 | 13.72 | 271,595 | -0.28(-1.97%) |
Oct 15, 2009 | 14.21 | 14.21 | 13.71 | 14.00 | 277,675 | -0.29(-2.00%) |
Oct 14, 2009 | 14.12 | 14.32 | 13.84 | 14.29 | 547,576 | +0.46(+3.35%) |
Oct 13, 2009 | 13.83 | 14.12 | 13.57 | 13.82 | 189,506 | +0.01(+0.07%) |
Oct 12, 2009 | 13.98 | 14.08 | 13.70 | 13.81 | 169,569 | -0.15(-1.06%) |
Oct 09, 2009 | 13.79 | 13.97 | 13.66 | 13.96 | 317,990 | +0.17(+1.21%) |
Oct 08, 2009 | 13.81 | 13.97 | 13.68 | 13.79 | 193,489 | +0.03(+0.21%) |
Oct 07, 2009 | 13.69 | 13.82 | 13.60 | 13.76 | 303,758 | +0.06(+0.43%) |
Oct 06, 2009 | 13.34 | 13.79 | 13.32 | 13.71 | 376,515 | +0.47(+3.57%) |
Oct 05, 2009 | 12.97 | 13.25 | 12.73 | 13.23 | 697,373 | +0.28(+2.13%) |
Oct 02, 2009 | 13.53 | 13.68 | 12.94 | 12.96 | 360,353 | -0.68(-4.99%) |
Oct 01, 2009 | 13.91 | 14.33 | 13.56 | 13.64 | 386,052 | -0.39(-2.81%) |
Sep 30, 2009 | 14.05 | 14.12 | 13.73 | 14.03 | 388,332 | +0.03(+0.21%) |
Sep 29, 2009 | 14.19 | 14.37 | 13.99 | 14.00 | 504,162 | -0.23(-1.59%) |
Sep 28, 2009 | 13.96 | 14.23 | 13.84 | 14.23 | 501,069 | +0.39(+2.85%) |
Sep 25, 2009 | 13.76 | 13.94 | 13.62 | 13.83 | 465,580 | -0.03(-0.21%) |
Sep 24, 2009 | 14.02 | 14.11 | 13.70 | 13.86 | 562,387 | -0.08(-0.57%) |
Sep 23, 2009 | 13.93 | 14.08 | 13.84 | 13.94 | 254,487 | +0.08(+0.57%) |
Sep 22, 2009 | 13.40 | 14.04 | 13.40 | 13.86 | 431,701 | +0.47(+3.53%) |
Sep 21, 2009 | 12.82 | 13.42 | 12.82 | 13.39 | 505,458 | +0.36(+2.80%) |
Sep 18, 2009 | 12.45 | 13.08 | 12.45 | 13.03 | 334,089 | +0.55(+4.42%) |
Sep 17, 2009 | 12.61 | 12.67 | 12.02 | 12.47 | 227,391 | -0.13(-1.02%) |
Sep 16, 2009 | 12.41 | 12.81 | 12.38 | 12.60 | 177,840 | +0.21(+1.67%) |
Sep 15, 2009 | 12.07 | 12.52 | 11.98 | 12.39 | 191,690 | +0.30(+2.44%) |
Sep 14, 2009 | 11.57 | 12.14 | 11.53 | 12.10 | 291,569 | +0.39(+3.37%) |
Sep 11, 2009 | 11.87 | 12.08 | 11.51 | 11.71 | 230,603 | -0.19(-1.57%) |
Sep 10, 2009 | 11.67 | 11.90 | 11.45 | 11.89 | 114,092 | +0.18(+1.51%) |
Sep 09, 2009 | 11.28 | 11.82 | 11.27 | 11.71 | 126,301 | +0.39(+3.48%) |
Sep 08, 2009 | 11.41 | 11.58 | 11.12 | 11.32 | 268,393 | -0.02(-0.17%) |
Sep 04, 2009 | 10.34 | 11.37 | 10.34 | 11.34 | 323,129 | +1.01(+9.72%) |
Sep 03, 2009 | 10.25 | 10.36 | 10.15 | 10.34 | 100,998 | +0.10(+0.96%) |
Sep 02, 2009 | 10.26 | 10.34 | 10.00 | 10.24 | 180,866 | -0.09(-0.86%) |