Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.03 | 11.05 | 10.95 | 11.00 | 4,545,013 | +0.00(+0.05%) |
Nov 27, 2009 | 10.98 | 11.05 | 10.89 | 10.99 | 3,060,245 | -0.17(-1.51%) |
Nov 25, 2009 | 11.15 | 11.18 | 11.07 | 11.16 | 3,203,975 | +0.04(+0.40%) |
Nov 24, 2009 | 11.17 | 11.20 | 11.07 | 11.12 | 6,502,345 | -0.06(-0.58%) |
Nov 23, 2009 | 11.14 | 11.32 | 11.13 | 11.18 | 5,108,349 | +0.10(+0.94%) |
Nov 20, 2009 | 11.09 | 11.15 | 11.01 | 11.08 | 5,493,690 | -0.01(-0.09%) |
Nov 19, 2009 | 11.04 | 11.14 | 10.94 | 11.09 | 4,871,105 | +0.01(+0.09%) |
Nov 18, 2009 | 11.10 | 11.14 | 11.01 | 11.08 | 4,446,596 | -0.05(-0.44%) |
Nov 17, 2009 | 11.13 | 11.15 | 11.05 | 11.13 | 3,831,222 | +0.00(+0.04%) |
Nov 16, 2009 | 11.13 | 11.15 | 10.98 | 11.12 | 12,744,225 | +0.01(+0.13%) |
Nov 13, 2009 | 11.05 | 11.14 | 10.97 | 11.11 | 7,584,995 | +0.10(+0.90%) |
Nov 12, 2009 | 10.91 | 11.10 | 10.90 | 11.01 | 11,931,745 | +0.11(+1.05%) |
Nov 11, 2009 | 10.81 | 10.94 | 10.75 | 10.89 | 7,710,164 | +0.13(+1.24%) |
Nov 10, 2009 | 10.72 | 10.81 | 10.71 | 10.76 | 4,851,583 | +0.00(+0.05%) |
Nov 09, 2009 | 10.63 | 10.76 | 10.63 | 10.75 | 8,284,166 | +0.15(+1.40%) |
Nov 06, 2009 | 10.49 | 10.61 | 10.48 | 10.61 | 6,702,287 | +0.08(+0.75%) |
Nov 05, 2009 | 10.36 | 10.56 | 10.36 | 10.53 | 7,640,801 | +0.17(+1.63%) |
Nov 04, 2009 | 10.29 | 10.44 | 10.25 | 10.36 | 6,875,390 | +0.08(+0.82%) |
Nov 03, 2009 | 10.40 | 10.40 | 10.18 | 10.27 | 6,112,249 | -0.08(-0.77%) |
Nov 02, 2009 | 10.47 | 10.50 | 10.28 | 10.35 | 8,318,333 | -0.05(-0.52%) |
Oct 30, 2009 | 10.56 | 10.66 | 10.41 | 10.41 | 9,578,335 | -0.18(-1.69%) |
Oct 29, 2009 | 10.52 | 10.59 | 10.36 | 10.59 | 7,733,632 | +0.15(+1.47%) |
Oct 28, 2009 | 10.53 | 10.63 | 10.43 | 10.43 | 7,569,962 | -0.24(-2.27%) |
Oct 27, 2009 | 10.65 | 10.75 | 10.55 | 10.68 | 7,883,067 | +0.08(+0.75%) |
Oct 26, 2009 | 10.66 | 10.76 | 10.50 | 10.60 | 7,657,300 | -0.09(-0.83%) |
Oct 23, 2009 | 10.69 | 10.69 | 10.65 | 10.69 | 6,478,126 | -0.24(-2.22%) |
Oct 22, 2009 | 10.81 | 10.96 | 10.68 | 10.93 | 6,416,548 | +0.09(+0.82%) |
Oct 21, 2009 | 10.94 | 11.10 | 10.83 | 10.84 | 5,492,183 | -0.10(-0.91%) |
Oct 20, 2009 | 10.94 | 10.96 | 10.93 | 10.94 | 6,146,795 | +0.02(+0.18%) |
Oct 19, 2009 | 10.75 | 10.96 | 10.75 | 10.92 | 7,349,757 | +0.16(+1.52%) |
Oct 16, 2009 | 10.67 | 10.79 | 10.61 | 10.75 | 8,060,813 | +0.08(+0.74%) |
Oct 15, 2009 | 10.46 | 10.68 | 10.41 | 10.68 | 10,600,193 | +0.22(+2.08%) |
Oct 14, 2009 | 10.64 | 10.78 | 10.39 | 10.46 | 13,959,965 | -0.20(-1.86%) |
Oct 13, 2009 | 10.65 | 10.73 | 10.54 | 10.66 | 6,615,736 | -0.02(-0.23%) |
Oct 12, 2009 | 10.74 | 10.75 | 10.62 | 10.68 | 4,276,606 | +0.07(+0.65%) |
Oct 09, 2009 | 10.47 | 10.62 | 10.41 | 10.61 | 6,330,909 | +0.09(+0.90%) |
Oct 08, 2009 | 10.57 | 10.57 | 10.49 | 10.52 | 7,076,199 | +0.00(+0.05%) |
Oct 07, 2009 | 10.59 | 10.60 | 10.48 | 10.51 | 6,798,904 | -0.05(-0.52%) |
Oct 06, 2009 | 10.61 | 10.65 | 10.49 | 10.57 | 10,370,877 | -0.01(-0.09%) |
Oct 05, 2009 | 10.64 | 10.64 | 10.45 | 10.58 | 13,073,762 | -0.03(-0.33%) |
Oct 02, 2009 | 10.44 | 10.69 | 10.41 | 10.61 | 11,589,278 | +0.12(+1.18%) |
Oct 01, 2009 | 10.74 | 10.75 | 10.49 | 10.49 | 9,336,765 | -0.26(-2.40%) |
Sep 30, 2009 | 10.83 | 10.83 | 10.62 | 10.74 | 8,033,294 | -0.08(-0.73%) |
Sep 29, 2009 | 10.79 | 10.87 | 10.64 | 10.82 | 7,209,031 | +0.07(+0.69%) |
Sep 28, 2009 | 10.65 | 10.82 | 10.63 | 10.75 | 7,186,107 | +0.11(+1.03%) |
Sep 25, 2009 | 10.76 | 10.78 | 10.62 | 10.64 | 9,740,768 | -0.13(-1.24%) |
Sep 24, 2009 | 10.83 | 10.90 | 10.74 | 10.77 | 6,650,700 | -0.06(-0.55%) |
Sep 23, 2009 | 10.96 | 11.00 | 10.81 | 10.83 | 10,156,636 | -0.07(-0.64%) |
Sep 22, 2009 | 11.08 | 11.15 | 10.69 | 10.90 | 15,835,683 | -0.16(-1.48%) |
Sep 21, 2009 | 11.05 | 11.26 | 10.99 | 11.07 | 12,301,176 | +0.00(+0.04%) |
Sep 18, 2009 | 11.00 | 11.12 | 10.87 | 11.06 | 10,510,247 | +0.08(+0.77%) |
Sep 17, 2009 | 10.98 | 11.03 | 10.88 | 10.98 | 11,881,549 | +0.04(+0.36%) |
Sep 16, 2009 | 11.10 | 11.10 | 10.89 | 10.94 | 7,640,617 | -0.12(-1.12%) |
Sep 15, 2009 | 11.04 | 11.09 | 10.95 | 11.06 | 10,406,908 | +0.02(+0.22%) |
Sep 14, 2009 | 10.99 | 11.06 | 10.93 | 11.04 | 10,145,233 | +0.02(+0.23%) |
Sep 11, 2009 | 10.86 | 11.02 | 10.86 | 11.01 | 10,630,504 | +0.19(+1.74%) |
Sep 10, 2009 | 10.81 | 10.83 | 10.69 | 10.82 | 8,556,358 | -0.01(-0.09%) |
Sep 09, 2009 | 10.75 | 10.87 | 10.52 | 10.83 | 8,029,864 | +0.11(+1.02%) |
Sep 08, 2009 | 10.39 | 10.81 | 10.31 | 10.72 | 17,495,232 | +0.46(+4.44%) |
Sep 04, 2009 | 9.942 | 10.28 | 9.872 | 10.27 | 13,722,820 | +0.35(+3.50%) |
Sep 03, 2009 | 9.892 | 9.932 | 9.783 | 9.922 | 9,423,443 | +0.05(+0.50%) |
Sep 02, 2009 | 9.966 | 10.02 | 9.813 | 9.872 | 9,625,158 | -0.10(-0.99%) |