Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.810 | 9.810 | 9.380 | 9.410 | 1,739,028 | -0.26(-2.69%) |
Nov 27, 2009 | 9.700 | 9.820 | 9.510 | 9.670 | 667,204 | -0.21(-2.13%) |
Nov 25, 2009 | 9.730 | 9.940 | 9.640 | 9.880 | 1,782,941 | +0.19(+1.96%) |
Nov 24, 2009 | 9.940 | 10.00 | 9.630 | 9.690 | 2,169,237 | -0.26(-2.61%) |
Nov 23, 2009 | 10.17 | 10.31 | 9.930 | 9.950 | 2,115,139 | -0.16(-1.58%) |
Nov 20, 2009 | 9.990 | 10.17 | 9.830 | 10.11 | 2,065,184 | +0.12(+1.20%) |
Nov 19, 2009 | 10.25 | 10.25 | 9.890 | 9.990 | 1,706,255 | -0.31(-3.01%) |
Nov 18, 2009 | 10.40 | 10.43 | 10.26 | 10.30 | 2,034,520 | -0.08(-0.77%) |
Nov 17, 2009 | 10.38 | 10.41 | 10.14 | 10.38 | 1,593,473 | -0.02(-0.19%) |
Nov 16, 2009 | 10.24 | 10.55 | 10.22 | 10.40 | 2,712,568 | +0.26(+2.56%) |
Nov 13, 2009 | 10.15 | 10.31 | 10.06 | 10.14 | 1,330,091 | -0.06(-0.59%) |
Nov 12, 2009 | 10.30 | 10.50 | 10.20 | 10.20 | 1,561,262 | -0.12(-1.16%) |
Nov 11, 2009 | 10.41 | 10.50 | 10.26 | 10.32 | 1,371,837 | +0.01(+0.10%) |
Nov 10, 2009 | 10.37 | 10.47 | 10.22 | 10.31 | 1,527,953 | -0.12(-1.15%) |
Nov 09, 2009 | 10.25 | 10.47 | 10.15 | 10.43 | 1,809,070 | +0.34(+3.37%) |
Nov 06, 2009 | 10.20 | 10.30 | 10.00 | 10.09 | 1,639,154 | -0.15(-1.46%) |
Nov 05, 2009 | 10.18 | 10.24 | 9.970 | 10.24 | 2,556,809 | +0.18(+1.79%) |
Nov 04, 2009 | 9.960 | 10.18 | 9.910 | 10.06 | 2,492,460 | +0.16(+1.62%) |
Nov 03, 2009 | 9.820 | 9.990 | 9.710 | 9.900 | 3,354,306 | +0.03(+0.30%) |
Nov 02, 2009 | 10.31 | 10.31 | 9.750 | 9.870 | 4,132,287 | -0.28(-2.76%) |
Oct 30, 2009 | 10.59 | 10.60 | 10.01 | 10.15 | 3,682,649 | -0.44(-4.15%) |
Oct 29, 2009 | 10.39 | 10.64 | 10.29 | 10.59 | 3,130,979 | +0.24(+2.32%) |
Oct 28, 2009 | 10.56 | 10.60 | 10.16 | 10.35 | 5,764,491 | -0.28(-2.63%) |
Oct 27, 2009 | 10.53 | 10.75 | 10.46 | 10.63 | 3,771,873 | +0.09(+0.85%) |
Oct 26, 2009 | 11.00 | 11.07 | 10.47 | 10.54 | 4,643,601 | -0.40(-3.66%) |
Oct 23, 2009 | 10.95 | 10.97 | 10.87 | 10.94 | 5,819,850 | +0.05(+0.46%) |
Oct 22, 2009 | 10.53 | 11.15 | 10.11 | 10.89 | 19,572,478 | -1.33(-10.88%) |
Oct 21, 2009 | 12.52 | 12.89 | 12.22 | 12.22 | 2,818,364 | -0.28(-2.24%) |
Oct 20, 2009 | 12.61 | 12.64 | 12.50 | 12.50 | 2,072,581 | +0.07(+0.56%) |
Oct 19, 2009 | 12.37 | 12.70 | 12.27 | 12.43 | 2,787,992 | +0.14(+1.14%) |
Oct 16, 2009 | 12.40 | 12.47 | 12.20 | 12.29 | 1,955,165 | -0.21(-1.68%) |
Oct 15, 2009 | 12.30 | 12.59 | 12.22 | 12.50 | 2,458,152 | +0.14(+1.13%) |
Oct 14, 2009 | 12.76 | 12.83 | 12.22 | 12.36 | 5,628,087 | -0.29(-2.29%) |
Oct 13, 2009 | 12.73 | 12.76 | 12.31 | 12.65 | 3,946,269 | -0.14(-1.09%) |
Oct 12, 2009 | 12.91 | 12.98 | 12.73 | 12.79 | 3,850,666 | +0.03(+0.24%) |
Oct 09, 2009 | 11.95 | 13.09 | 11.95 | 12.76 | 10,354,629 | +0.94(+7.95%) |
Oct 08, 2009 | 13.18 | 13.21 | 11.77 | 11.82 | 10,518,818 | -1.71(-12.64%) |
Oct 07, 2009 | 13.58 | 13.75 | 13.48 | 13.53 | 1,203,476 | -0.13(-0.95%) |
Oct 06, 2009 | 13.41 | 13.83 | 13.40 | 13.66 | 1,557,226 | +0.32(+2.40%) |
Oct 05, 2009 | 13.12 | 13.52 | 12.93 | 13.34 | 2,417,323 | +0.26(+1.99%) |
Oct 02, 2009 | 13.26 | 13.37 | 13.05 | 13.08 | 2,283,304 | -0.38(-2.82%) |
Oct 01, 2009 | 13.80 | 13.83 | 13.45 | 13.46 | 2,031,851 | -0.36(-2.60%) |
Sep 30, 2009 | 14.02 | 14.21 | 13.63 | 13.82 | 3,274,520 | +0.02(+0.14%) |
Sep 29, 2009 | 13.75 | 13.99 | 13.68 | 13.80 | 2,482,867 | -0.02(-0.14%) |
Sep 28, 2009 | 13.74 | 13.88 | 13.67 | 13.82 | 1,537,610 | +0.14(+1.02%) |
Sep 25, 2009 | 13.65 | 13.75 | 13.55 | 13.68 | 1,365,060 | -0.06(-0.44%) |
Sep 24, 2009 | 14.09 | 14.09 | 13.73 | 13.74 | 2,354,247 | -0.23(-1.65%) |
Sep 23, 2009 | 14.18 | 14.25 | 13.97 | 13.97 | 1,114,773 | -0.20(-1.41%) |
Sep 22, 2009 | 14.03 | 14.35 | 13.97 | 14.17 | 1,595,519 | +0.19(+1.36%) |
Sep 21, 2009 | 13.95 | 14.05 | 13.71 | 13.98 | 1,590,190 | -0.09(-0.64%) |
Sep 18, 2009 | 14.13 | 14.25 | 14.07 | 14.07 | 1,974,646 | +0.02(+0.14%) |
Sep 17, 2009 | 14.13 | 14.27 | 13.95 | 14.05 | 1,598,374 | -0.06(-0.43%) |
Sep 16, 2009 | 14.09 | 14.25 | 13.97 | 14.11 | 1,517,291 | +0.02(+0.14%) |
Sep 15, 2009 | 14.14 | 14.25 | 13.97 | 14.09 | 2,114,389 | -0.03(-0.21%) |
Sep 14, 2009 | 13.64 | 14.13 | 13.38 | 14.12 | 2,115,114 | +0.34(+2.47%) |
Sep 11, 2009 | 13.83 | 13.92 | 13.63 | 13.78 | 1,913,268 | +0.01(+0.07%) |
Sep 10, 2009 | 13.58 | 13.85 | 13.56 | 13.77 | 1,381,555 | +0.16(+1.18%) |
Sep 09, 2009 | 13.47 | 13.71 | 13.32 | 13.61 | 1,538,150 | +0.11(+0.81%) |
Sep 08, 2009 | 13.24 | 13.60 | 13.19 | 13.50 | 1,591,927 | +0.33(+2.51%) |
Sep 04, 2009 | 12.88 | 13.24 | 12.88 | 13.17 | 1,134,340 | +0.30(+2.33%) |
Sep 03, 2009 | 12.85 | 12.94 | 12.64 | 12.87 | 1,235,622 | +0.11(+0.86%) |
Sep 02, 2009 | 12.74 | 12.87 | 12.57 | 12.76 | 1,852,750 | -0.01(-0.08%) |