Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.71 | 12.71 | 12.39 | 12.50 | 8,395 | -0.14(-1.13%) |
Nov 27, 2009 | 12.76 | 12.76 | 12.35 | 12.64 | 11,126 | -0.38(-2.93%) |
Nov 25, 2009 | 13.23 | 13.23 | 12.87 | 13.02 | 8,385 | -0.24(-1.78%) |
Nov 24, 2009 | 13.32 | 13.60 | 12.71 | 13.26 | 14,245 | -0.20(-1.49%) |
Nov 23, 2009 | 12.91 | 13.48 | 12.87 | 13.46 | 29,623 | +0.64(+4.97%) |
Nov 20, 2009 | 12.58 | 12.87 | 12.58 | 12.82 | 18,709 | +0.17(+1.34%) |
Nov 19, 2009 | 13.05 | 13.05 | 12.59 | 12.65 | 15,329 | -0.29(-2.26%) |
Nov 18, 2009 | 12.85 | 13.30 | 12.85 | 12.94 | 22,076 | +0.22(+1.71%) |
Nov 17, 2009 | 12.35 | 13.02 | 12.34 | 12.72 | 23,769 | +0.32(+2.60%) |
Nov 16, 2009 | 11.88 | 12.40 | 11.88 | 12.40 | 54,179 | +0.52(+4.36%) |
Nov 13, 2009 | 12.35 | 12.28 | 11.88 | 11.88 | 7,740 | -0.46(-3.74%) |
Nov 12, 2009 | 12.07 | 12.48 | 11.83 | 12.35 | 55,253 | +0.41(+3.43%) |
Nov 11, 2009 | 11.54 | 12.05 | 11.47 | 11.94 | 29,600 | +0.47(+4.05%) |
Nov 10, 2009 | 11.57 | 11.67 | 11.44 | 11.47 | 10,094 | -0.09(-0.76%) |
Nov 09, 2009 | 11.49 | 11.56 | 11.49 | 11.56 | 1,612 | -0.04(-0.31%) |
Nov 06, 2009 | 11.63 | 11.63 | 11.57 | 11.60 | 6,127 | +0.03(+0.30%) |
Nov 05, 2009 | 11.60 | 11.60 | 11.43 | 11.56 | 25,630 | +0.12(+1.05%) |
Nov 04, 2009 | 11.16 | 11.47 | 11.16 | 11.44 | 11,691 | +0.20(+1.79%) |
Nov 03, 2009 | 11.42 | 11.69 | 11.17 | 11.24 | 34,663 | +0.03(+0.28%) |
Nov 02, 2009 | 11.27 | 11.57 | 11.19 | 11.21 | 27,091 | +0.05(+0.42%) |
Oct 30, 2009 | 11.17 | 11.30 | 11.16 | 11.16 | 15,480 | +0.00(+0.00%) |
Oct 29, 2009 | 11.01 | 11.47 | 11.01 | 11.16 | 11,755 | +0.06(+0.56%) |
Oct 28, 2009 | 11.47 | 11.67 | 11.01 | 11.10 | 10,110 | -0.36(-3.11%) |
Oct 27, 2009 | 11.38 | 11.50 | 11.21 | 11.46 | 12,900 | +0.22(+1.93%) |
Oct 26, 2009 | 11.24 | 11.35 | 11.24 | 11.24 | 10,810 | +0.08(+0.70%) |
Oct 23, 2009 | 11.02 | 11.16 | 11.02 | 11.16 | 13,397 | +0.19(+1.69%) |
Oct 22, 2009 | 11.00 | 11.01 | 10.69 | 10.98 | 24,117 | -0.03(-0.28%) |
Oct 21, 2009 | 11.11 | 11.27 | 11.00 | 11.01 | 46,232 | -0.09(-0.84%) |
Oct 20, 2009 | 11.19 | 11.35 | 11.10 | 11.10 | 11,329 | -0.04(-0.36%) |
Oct 19, 2009 | 10.94 | 11.43 | 10.94 | 11.14 | 12,271 | -0.07(-0.66%) |
Oct 16, 2009 | 11.16 | 11.43 | 11.02 | 11.21 | 12,155 | -0.13(-1.17%) |
Oct 15, 2009 | 11.53 | 11.63 | 11.21 | 11.35 | 55,975 | -0.01(-0.11%) |
Oct 14, 2009 | 11.39 | 11.43 | 11.12 | 11.36 | 28,729 | +0.05(+0.41%) |
Oct 13, 2009 | 10.85 | 11.32 | 10.77 | 11.31 | 22,763 | +0.31(+2.79%) |
Oct 12, 2009 | 10.23 | 11.01 | 10.08 | 11.01 | 20,811 | +0.61(+5.85%) |
Oct 09, 2009 | 10.36 | 10.54 | 10.35 | 10.40 | 2,892 | +0.09(+0.86%) |
Oct 08, 2009 | 10.06 | 10.39 | 10.000 | 10.31 | 6,530 | +0.08(+0.76%) |
Oct 07, 2009 | 10.70 | 10.83 | 10.23 | 10.23 | 15,609 | -0.35(-3.28%) |
Oct 06, 2009 | 10.54 | 10.85 | 10.54 | 10.58 | 6,072 | +0.13(+1.26%) |
Oct 05, 2009 | 9.965 | 10.45 | 9.965 | 10.45 | 5,873 | +0.14(+1.33%) |
Oct 02, 2009 | 10.23 | 10.60 | 10.23 | 10.31 | 2,902 | -0.16(-1.49%) |
Oct 01, 2009 | 10.53 | 10.77 | 10.47 | 10.47 | 6,347 | -0.06(-0.58%) |
Sep 30, 2009 | 10.08 | 10.53 | 9.984 | 10.53 | 33,560 | +0.59(+5.96%) |
Sep 29, 2009 | 9.922 | 10.11 | 9.891 | 9.934 | 17,560 | +0.01(+0.12%) |
Sep 28, 2009 | 9.457 | 10.05 | 9.162 | 9.922 | 46,426 | +0.11(+1.16%) |
Sep 25, 2009 | 10.36 | 10.36 | 9.531 | 9.809 | 56,762 | -0.67(-6.41%) |
Sep 24, 2009 | 10.53 | 10.53 | 10.23 | 10.48 | 7,411 | -0.05(-0.47%) |
Sep 23, 2009 | 10.91 | 11.13 | 10.53 | 10.53 | 34,831 | -0.45(-4.12%) |
Sep 22, 2009 | 10.80 | 11.13 | 10.79 | 10.98 | 29,097 | +0.49(+4.66%) |
Sep 21, 2009 | 10.36 | 10.85 | 10.36 | 10.49 | 13,629 | +0.12(+1.14%) |
Sep 18, 2009 | 10.53 | 10.53 | 10.23 | 10.37 | 15,951 | -0.26(-2.45%) |
Sep 17, 2009 | 10.53 | 10.77 | 10.53 | 10.64 | 11,523 | -0.03(-0.29%) |
Sep 16, 2009 | 10.77 | 10.81 | 10.55 | 10.67 | 10,288 | +0.16(+1.50%) |
Sep 15, 2009 | 9.938 | 10.84 | 9.922 | 10.51 | 32,961 | -0.05(-0.46%) |
Sep 14, 2009 | 10.73 | 10.76 | 10.08 | 10.56 | 38,956 | -0.17(-1.59%) |
Sep 11, 2009 | 10.70 | 10.92 | 10.70 | 10.73 | 24,243 | +0.03(+0.29%) |
Sep 10, 2009 | 10.59 | 10.71 | 10.29 | 10.70 | 31,400 | +0.33(+3.14%) |
Sep 09, 2009 | 10.32 | 10.77 | 10.32 | 10.37 | 77,648 | +0.03(+0.27%) |
Sep 08, 2009 | 9.023 | 10.70 | 8.973 | 10.34 | 70,243 | +1.37(+15.27%) |
Sep 04, 2009 | 8.542 | 8.976 | 8.509 | 8.973 | 31,883 | +0.58(+6.91%) |
Sep 03, 2009 | 8.263 | 8.527 | 8.263 | 8.393 | 7,869 | +0.19(+2.34%) |
Sep 02, 2009 | 8.310 | 8.651 | 8.062 | 8.201 | 18,370 | -0.11(-1.27%) |