Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.21 | 10.52 | 10.05 | 10.50 | 262,384 | +0.33(+3.22%) |
Nov 27, 2009 | 10.17 | 10.32 | 10.07 | 10.17 | 85,124 | -0.26(-2.52%) |
Nov 25, 2009 | 10.40 | 10.50 | 10.38 | 10.43 | 229,839 | +0.06(+0.53%) |
Nov 24, 2009 | 10.37 | 10.42 | 10.23 | 10.38 | 204,193 | -0.01(-0.13%) |
Nov 23, 2009 | 10.31 | 10.43 | 10.22 | 10.39 | 270,156 | +0.26(+2.55%) |
Nov 20, 2009 | 10.06 | 10.14 | 9.931 | 10.13 | 177,203 | +0.05(+0.46%) |
Nov 19, 2009 | 10.40 | 10.40 | 9.940 | 10.09 | 263,031 | -0.30(-2.93%) |
Nov 18, 2009 | 10.40 | 10.43 | 10.21 | 10.39 | 257,796 | -0.02(-0.18%) |
Nov 17, 2009 | 10.59 | 10.72 | 10.33 | 10.41 | 237,078 | -0.25(-2.38%) |
Nov 16, 2009 | 10.60 | 10.77 | 10.45 | 10.67 | 328,665 | +0.09(+0.83%) |
Nov 13, 2009 | 10.65 | 10.70 | 10.52 | 10.58 | 201,861 | -0.06(-0.56%) |
Nov 12, 2009 | 10.95 | 11.05 | 10.57 | 10.64 | 236,364 | -0.36(-3.28%) |
Nov 11, 2009 | 10.96 | 11.08 | 10.79 | 11.00 | 181,015 | +0.06(+0.59%) |
Nov 10, 2009 | 11.09 | 11.09 | 10.69 | 10.93 | 208,763 | -0.16(-1.42%) |
Nov 09, 2009 | 11.13 | 11.13 | 10.98 | 11.09 | 217,531 | +0.11(+0.97%) |
Nov 06, 2009 | 10.97 | 11.16 | 10.89 | 10.98 | 222,123 | -0.08(-0.71%) |
Nov 05, 2009 | 10.93 | 11.08 | 10.81 | 11.06 | 201,998 | +0.22(+2.05%) |
Nov 04, 2009 | 11.52 | 11.52 | 10.80 | 10.84 | 329,473 | -0.65(-5.63%) |
Nov 03, 2009 | 11.29 | 11.49 | 11.21 | 11.49 | 138,431 | +0.13(+1.14%) |
Nov 02, 2009 | 11.38 | 11.45 | 11.01 | 11.36 | 225,149 | +0.04(+0.33%) |
Oct 30, 2009 | 11.30 | 11.51 | 11.16 | 11.32 | 268,751 | -0.05(-0.41%) |
Oct 29, 2009 | 11.31 | 11.47 | 11.22 | 11.37 | 171,238 | +0.17(+1.53%) |
Oct 28, 2009 | 11.42 | 11.56 | 11.16 | 11.20 | 193,388 | -0.22(-1.90%) |
Oct 27, 2009 | 11.50 | 11.62 | 11.37 | 11.41 | 149,632 | +0.00(+0.00%) |
Oct 26, 2009 | 11.46 | 11.65 | 11.33 | 11.41 | 107,681 | -0.02(-0.16%) |
Oct 23, 2009 | 11.39 | 11.46 | 11.32 | 11.43 | 208,408 | -0.07(-0.64%) |
Oct 22, 2009 | 11.22 | 11.54 | 11.13 | 11.51 | 144,696 | +0.26(+2.34%) |
Oct 21, 2009 | 11.41 | 11.64 | 11.22 | 11.24 | 168,240 | -0.17(-1.50%) |
Oct 20, 2009 | 11.43 | 11.51 | 11.40 | 11.41 | 125,552 | -0.18(-1.51%) |
Oct 19, 2009 | 11.43 | 11.61 | 11.35 | 11.59 | 162,836 | +0.23(+2.03%) |
Oct 16, 2009 | 11.58 | 11.59 | 11.27 | 11.36 | 227,689 | -0.27(-2.34%) |
Oct 15, 2009 | 11.75 | 11.77 | 11.58 | 11.63 | 155,779 | -0.18(-1.56%) |
Oct 14, 2009 | 11.74 | 11.84 | 11.65 | 11.82 | 206,862 | +0.32(+2.77%) |
Oct 13, 2009 | 11.46 | 11.54 | 11.28 | 11.50 | 166,116 | +0.03(+0.24%) |
Oct 12, 2009 | 11.53 | 11.67 | 11.39 | 11.47 | 124,021 | +0.00(+0.00%) |
Oct 09, 2009 | 11.39 | 11.55 | 11.28 | 11.47 | 123,679 | +0.13(+1.18%) |
Oct 08, 2009 | 11.27 | 11.53 | 11.21 | 11.34 | 163,867 | +0.21(+1.91%) |
Oct 07, 2009 | 11.22 | 11.25 | 10.94 | 11.12 | 141,503 | -0.06(-0.54%) |
Oct 06, 2009 | 11.15 | 11.36 | 11.01 | 11.18 | 141,440 | +0.10(+0.87%) |
Oct 05, 2009 | 11.00 | 11.14 | 10.94 | 11.09 | 232,908 | +0.12(+1.14%) |
Oct 02, 2009 | 10.85 | 11.17 | 10.71 | 10.96 | 268,924 | +0.06(+0.55%) |
Oct 01, 2009 | 11.29 | 11.29 | 10.90 | 10.90 | 337,093 | -0.43(-3.83%) |
Sep 30, 2009 | 11.57 | 11.60 | 11.14 | 11.34 | 259,078 | -0.20(-1.72%) |
Sep 29, 2009 | 11.80 | 11.80 | 11.52 | 11.53 | 120,787 | -0.30(-2.58%) |
Sep 28, 2009 | 11.43 | 11.89 | 11.42 | 11.84 | 172,148 | +0.43(+3.77%) |
Sep 25, 2009 | 11.49 | 11.72 | 11.36 | 11.41 | 187,021 | -0.11(-0.92%) |
Sep 24, 2009 | 11.73 | 11.84 | 11.44 | 11.52 | 247,519 | -0.13(-1.11%) |
Sep 23, 2009 | 11.77 | 11.92 | 11.63 | 11.64 | 288,623 | -0.20(-1.68%) |
Sep 22, 2009 | 11.79 | 11.96 | 11.48 | 11.84 | 279,859 | -0.16(-1.31%) |
Sep 21, 2009 | 11.85 | 12.16 | 11.73 | 12.00 | 299,720 | +0.14(+1.17%) |
Sep 18, 2009 | 11.78 | 11.98 | 11.65 | 11.86 | 280,327 | +0.17(+1.46%) |
Sep 17, 2009 | 11.61 | 11.90 | 11.50 | 11.69 | 216,215 | +0.19(+1.65%) |
Sep 16, 2009 | 11.36 | 11.63 | 11.36 | 11.50 | 211,978 | +0.24(+2.13%) |
Sep 15, 2009 | 11.14 | 11.43 | 11.10 | 11.26 | 260,440 | +0.06(+0.58%) |
Sep 14, 2009 | 10.97 | 11.22 | 10.92 | 11.20 | 367,147 | +0.18(+1.68%) |
Sep 11, 2009 | 11.08 | 11.10 | 10.92 | 11.01 | 251,202 | -0.08(-0.75%) |
Sep 10, 2009 | 11.06 | 11.17 | 10.90 | 11.10 | 270,141 | +0.07(+0.67%) |
Sep 09, 2009 | 10.81 | 11.07 | 10.74 | 11.02 | 398,783 | +0.20(+1.84%) |
Sep 08, 2009 | 10.87 | 10.87 | 10.68 | 10.82 | 214,723 | +0.11(+1.04%) |
Sep 04, 2009 | 10.48 | 10.73 | 10.32 | 10.71 | 219,759 | +0.19(+1.80%) |
Sep 03, 2009 | 10.39 | 10.53 | 10.29 | 10.52 | 141,791 | +0.14(+1.33%) |
Sep 02, 2009 | 10.51 | 10.66 | 10.37 | 10.38 | 141,421 | -0.13(-1.23%) |