Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.74 | 10.78 | 10.58 | 10.67 | 1,187,280 | +0.00(+0.03%) |
Nov 27, 2009 | 10.59 | 10.88 | 10.52 | 10.67 | 1,045,148 | -0.24(-2.23%) |
Nov 25, 2009 | 10.87 | 10.93 | 10.80 | 10.91 | 1,405,266 | +0.06(+0.55%) |
Nov 24, 2009 | 10.77 | 10.86 | 10.54 | 10.85 | 3,140,750 | +0.42(+4.03%) |
Nov 23, 2009 | 10.72 | 10.83 | 10.38 | 10.43 | 2,549,604 | -0.25(-2.31%) |
Nov 20, 2009 | 10.51 | 10.71 | 10.51 | 10.68 | 1,923,122 | +0.03(+0.28%) |
Nov 19, 2009 | 10.68 | 10.74 | 10.52 | 10.65 | 2,776,760 | -0.14(-1.27%) |
Nov 18, 2009 | 10.53 | 10.79 | 10.48 | 10.79 | 7,133,463 | +0.69(+6.84%) |
Nov 17, 2009 | 10.12 | 10.15 | 10.02 | 10.10 | 1,050,030 | -0.08(-0.79%) |
Nov 16, 2009 | 10.09 | 10.18 | 10.06 | 10.18 | 1,991,618 | +0.15(+1.46%) |
Nov 13, 2009 | 9.971 | 10.08 | 9.883 | 10.03 | 1,244,401 | +0.10(+1.04%) |
Nov 12, 2009 | 9.860 | 10.16 | 9.860 | 9.927 | 2,600,345 | +0.03(+0.30%) |
Nov 11, 2009 | 9.800 | 9.923 | 9.636 | 9.896 | 2,014,850 | +0.13(+1.33%) |
Nov 10, 2009 | 9.713 | 9.850 | 9.699 | 9.766 | 2,385,399 | +0.06(+0.65%) |
Nov 09, 2009 | 9.332 | 9.800 | 9.319 | 9.703 | 4,632,612 | +0.13(+1.36%) |
Nov 06, 2009 | 9.586 | 9.679 | 9.519 | 9.573 | 982,927 | -0.06(-0.66%) |
Nov 05, 2009 | 9.573 | 9.669 | 9.536 | 9.636 | 647,479 | +0.11(+1.16%) |
Nov 04, 2009 | 9.482 | 9.633 | 9.462 | 9.526 | 1,137,955 | +0.05(+0.49%) |
Nov 03, 2009 | 9.356 | 9.533 | 9.349 | 9.479 | 820,322 | -0.07(-0.70%) |
Nov 02, 2009 | 9.479 | 9.593 | 9.299 | 9.546 | 1,047,625 | +0.10(+1.02%) |
Oct 30, 2009 | 9.639 | 9.686 | 9.436 | 9.449 | 1,135,026 | -0.28(-2.88%) |
Oct 29, 2009 | 9.412 | 9.730 | 9.412 | 9.730 | 1,709,317 | +0.33(+3.52%) |
Oct 28, 2009 | 9.599 | 9.649 | 9.332 | 9.399 | 1,542,827 | -0.20(-2.12%) |
Oct 27, 2009 | 9.649 | 9.766 | 9.519 | 9.603 | 1,012,401 | -0.08(-0.83%) |
Oct 26, 2009 | 9.796 | 9.916 | 9.633 | 9.683 | 1,578,632 | -0.15(-1.56%) |
Oct 23, 2009 | 9.836 | 9.860 | 9.796 | 9.836 | 884,601 | -0.11(-1.14%) |
Oct 22, 2009 | 9.870 | 9.995 | 9.803 | 9.950 | 927,492 | +0.04(+0.40%) |
Oct 21, 2009 | 9.970 | 10.05 | 9.863 | 9.910 | 1,585,778 | -0.10(-1.03%) |
Oct 20, 2009 | 9.947 | 10.02 | 9.933 | 10.01 | 1,164,964 | -0.00(-0.03%) |
Oct 19, 2009 | 10.000 | 10.03 | 9.917 | 10.02 | 1,297,116 | +0.02(+0.17%) |
Oct 16, 2009 | 9.997 | 10.05 | 9.906 | 10.000 | 1,927,731 | -0.03(-0.33%) |
Oct 15, 2009 | 9.800 | 10.05 | 9.783 | 10.03 | 1,333,239 | +0.15(+1.55%) |
Oct 14, 2009 | 9.863 | 9.880 | 9.776 | 9.880 | 947,724 | +0.13(+1.37%) |
Oct 13, 2009 | 9.750 | 9.794 | 9.699 | 9.746 | 539,929 | -0.02(-0.24%) |
Oct 12, 2009 | 9.756 | 9.846 | 9.716 | 9.770 | 678,619 | -0.02(-0.24%) |
Oct 09, 2009 | 9.813 | 9.890 | 9.723 | 9.793 | 708,608 | -0.05(-0.54%) |
Oct 08, 2009 | 9.850 | 9.870 | 9.689 | 9.846 | 1,668,611 | +0.05(+0.55%) |
Oct 07, 2009 | 9.816 | 9.826 | 9.719 | 9.793 | 746,360 | -0.03(-0.27%) |
Oct 06, 2009 | 9.519 | 9.860 | 9.519 | 9.820 | 1,558,407 | +0.33(+3.48%) |
Oct 05, 2009 | 9.516 | 9.593 | 9.449 | 9.489 | 1,615,962 | -0.03(-0.28%) |
Oct 02, 2009 | 9.666 | 9.716 | 9.469 | 9.516 | 2,181,519 | -0.19(-1.96%) |
Oct 01, 2009 | 9.930 | 9.930 | 9.703 | 9.706 | 1,295,514 | -0.17(-1.72%) |
Sep 30, 2009 | 9.806 | 9.903 | 9.689 | 9.876 | 1,761,442 | +0.07(+0.72%) |
Sep 29, 2009 | 9.803 | 9.866 | 9.750 | 9.806 | 978,842 | -0.06(-0.61%) |
Sep 28, 2009 | 9.850 | 9.883 | 9.780 | 9.866 | 938,469 | +0.04(+0.37%) |
Sep 25, 2009 | 9.960 | 9.960 | 9.793 | 9.830 | 952,186 | -0.13(-1.27%) |
Sep 24, 2009 | 9.943 | 10.06 | 9.843 | 9.957 | 1,854,566 | +0.03(+0.27%) |
Sep 23, 2009 | 9.933 | 9.983 | 9.896 | 9.930 | 915,623 | -0.01(-0.07%) |
Sep 22, 2009 | 9.947 | 9.997 | 9.886 | 9.937 | 1,548,532 | +0.03(+0.30%) |
Sep 21, 2009 | 10.03 | 10.05 | 9.883 | 9.906 | 1,072,954 | -0.20(-2.01%) |
Sep 18, 2009 | 10.01 | 10.12 | 9.933 | 10.11 | 1,506,327 | +0.13(+1.27%) |
Sep 17, 2009 | 10.01 | 10.09 | 9.950 | 9.983 | 1,021,557 | -0.02(-0.17%) |
Sep 16, 2009 | 9.937 | 10.02 | 9.903 | 10.000 | 1,065,730 | +0.07(+0.67%) |
Sep 15, 2009 | 9.937 | 10.000 | 9.883 | 9.933 | 777,778 | -0.06(-0.60%) |
Sep 14, 2009 | 9.950 | 9.993 | 9.820 | 9.993 | 961,561 | +0.03(+0.27%) |
Sep 11, 2009 | 9.866 | 10.06 | 9.856 | 9.967 | 897,530 | +0.10(+0.98%) |
Sep 10, 2009 | 9.880 | 9.967 | 9.796 | 9.870 | 1,005,719 | -0.01(-0.10%) |
Sep 09, 2009 | 9.800 | 9.936 | 9.766 | 9.880 | 1,109,311 | +0.11(+1.16%) |
Sep 08, 2009 | 9.780 | 9.833 | 9.723 | 9.766 | 1,089,001 | +0.03(+0.34%) |
Sep 04, 2009 | 9.753 | 9.790 | 9.656 | 9.733 | 1,327,392 | -0.01(-0.07%) |
Sep 03, 2009 | 9.733 | 9.810 | 9.686 | 9.740 | 951,944 | +0.04(+0.45%) |
Sep 02, 2009 | 9.836 | 9.866 | 9.686 | 9.696 | 1,358,002 | -0.16(-1.66%) |