Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.63 | 12.63 | 12.31 | 12.42 | 8,448 | -0.14(-1.13%) |
Nov 27, 2009 | 12.68 | 12.68 | 12.28 | 12.56 | 11,196 | -0.38(-2.93%) |
Nov 25, 2009 | 13.14 | 13.14 | 12.79 | 12.94 | 8,438 | -0.18(-1.34%) |
Nov 24, 2009 | 13.18 | 13.45 | 12.58 | 13.11 | 14,399 | -0.20(-1.49%) |
Nov 23, 2009 | 12.77 | 13.34 | 12.73 | 13.31 | 29,943 | +0.63(+4.97%) |
Nov 20, 2009 | 12.45 | 12.73 | 12.45 | 12.68 | 18,911 | +0.17(+1.34%) |
Nov 19, 2009 | 12.91 | 12.91 | 12.46 | 12.52 | 15,495 | -0.29(-2.26%) |
Nov 18, 2009 | 12.71 | 13.16 | 12.71 | 12.80 | 22,315 | +0.22(+1.72%) |
Nov 17, 2009 | 12.21 | 12.88 | 12.21 | 12.59 | 24,026 | +0.32(+2.60%) |
Nov 16, 2009 | 11.75 | 12.27 | 11.75 | 12.27 | 54,765 | +0.51(+4.36%) |
Nov 13, 2009 | 12.21 | 12.15 | 11.76 | 11.76 | 7,824 | -0.46(-3.74%) |
Nov 12, 2009 | 11.94 | 12.34 | 11.70 | 12.21 | 55,851 | +0.40(+3.43%) |
Nov 11, 2009 | 11.41 | 11.92 | 11.35 | 11.81 | 29,920 | +0.46(+4.05%) |
Nov 10, 2009 | 11.44 | 11.54 | 11.31 | 11.35 | 10,204 | -0.09(-0.76%) |
Nov 09, 2009 | 11.37 | 11.44 | 11.37 | 11.44 | 1,630 | -0.04(-0.31%) |
Nov 06, 2009 | 11.50 | 11.50 | 11.45 | 11.47 | 6,194 | +0.03(+0.30%) |
Nov 05, 2009 | 11.48 | 11.48 | 11.30 | 11.44 | 25,907 | +0.12(+1.05%) |
Nov 04, 2009 | 11.04 | 11.34 | 11.04 | 11.32 | 11,817 | +0.20(+1.79%) |
Nov 03, 2009 | 11.30 | 11.56 | 11.05 | 11.12 | 35,039 | +0.03(+0.28%) |
Nov 02, 2009 | 11.15 | 11.45 | 11.07 | 11.09 | 27,384 | +0.05(+0.42%) |
Oct 30, 2009 | 11.05 | 11.18 | 11.04 | 11.04 | 15,648 | +0.00(+0.00%) |
Oct 29, 2009 | 10.90 | 11.35 | 10.89 | 11.04 | 11,882 | +0.06(+0.56%) |
Oct 28, 2009 | 11.35 | 11.55 | 10.89 | 10.98 | 10,220 | -0.28(-2.47%) |
Oct 27, 2009 | 11.18 | 11.31 | 11.02 | 11.26 | 13,126 | +0.21(+1.93%) |
Oct 26, 2009 | 11.05 | 11.15 | 11.05 | 11.05 | 10,999 | +0.08(+0.69%) |
Oct 23, 2009 | 10.83 | 10.97 | 10.83 | 10.97 | 13,631 | +0.18(+1.69%) |
Oct 22, 2009 | 10.81 | 10.82 | 10.51 | 10.79 | 24,539 | -0.03(-0.28%) |
Oct 21, 2009 | 10.92 | 11.08 | 10.81 | 10.82 | 47,041 | -0.09(-0.84%) |
Oct 20, 2009 | 11.00 | 11.15 | 10.91 | 10.91 | 11,528 | -0.04(-0.36%) |
Oct 19, 2009 | 10.75 | 11.23 | 10.75 | 10.95 | 12,486 | -0.07(-0.66%) |
Oct 16, 2009 | 10.97 | 11.23 | 10.83 | 11.02 | 12,368 | -0.13(-1.17%) |
Oct 15, 2009 | 11.34 | 11.43 | 11.01 | 11.15 | 56,954 | -0.01(-0.11%) |
Oct 14, 2009 | 11.20 | 11.23 | 10.93 | 11.17 | 29,232 | +0.05(+0.41%) |
Oct 13, 2009 | 10.66 | 11.12 | 10.59 | 11.12 | 23,161 | +0.30(+2.79%) |
Oct 12, 2009 | 10.06 | 10.82 | 9.907 | 10.82 | 21,175 | +0.60(+5.85%) |
Oct 09, 2009 | 10.18 | 10.36 | 10.17 | 10.22 | 2,943 | +0.09(+0.86%) |
Oct 08, 2009 | 9.892 | 10.21 | 9.828 | 10.13 | 6,645 | +0.08(+0.76%) |
Oct 07, 2009 | 10.51 | 10.65 | 10.06 | 10.06 | 15,882 | -0.34(-3.28%) |
Oct 06, 2009 | 10.36 | 10.67 | 10.36 | 10.40 | 6,179 | +0.13(+1.26%) |
Oct 05, 2009 | 9.794 | 10.27 | 9.794 | 10.27 | 5,975 | +0.13(+1.33%) |
Oct 02, 2009 | 10.06 | 10.42 | 10.06 | 10.13 | 2,953 | -0.15(-1.49%) |
Oct 01, 2009 | 10.35 | 10.59 | 10.29 | 10.29 | 6,458 | -0.06(-0.58%) |
Sep 30, 2009 | 9.910 | 10.35 | 9.812 | 10.35 | 34,147 | +0.58(+5.96%) |
Sep 29, 2009 | 9.751 | 9.934 | 9.721 | 9.764 | 17,868 | +0.01(+0.13%) |
Sep 28, 2009 | 9.294 | 9.873 | 9.005 | 9.751 | 47,238 | +0.16(+1.65%) |
Sep 25, 2009 | 10.13 | 10.13 | 9.322 | 9.594 | 58,034 | -0.66(-6.41%) |
Sep 24, 2009 | 10.30 | 10.30 | 10.01 | 10.25 | 7,577 | -0.05(-0.47%) |
Sep 23, 2009 | 10.68 | 10.89 | 10.30 | 10.30 | 35,611 | -0.44(-4.12%) |
Sep 22, 2009 | 10.56 | 10.89 | 10.55 | 10.74 | 29,749 | +0.48(+4.66%) |
Sep 21, 2009 | 10.13 | 10.61 | 10.13 | 10.26 | 13,934 | +0.12(+1.14%) |
Sep 18, 2009 | 10.30 | 10.30 | 10.01 | 10.15 | 16,308 | -0.25(-2.45%) |
Sep 17, 2009 | 10.30 | 10.54 | 10.30 | 10.40 | 11,781 | -0.03(-0.29%) |
Sep 16, 2009 | 10.54 | 10.58 | 10.31 | 10.43 | 10,518 | +0.15(+1.50%) |
Sep 15, 2009 | 9.720 | 10.60 | 9.705 | 10.28 | 33,699 | -0.05(-0.46%) |
Sep 14, 2009 | 10.49 | 10.52 | 9.859 | 10.33 | 39,829 | -0.17(-1.59%) |
Sep 11, 2009 | 10.46 | 10.68 | 10.46 | 10.49 | 24,786 | +0.03(+0.29%) |
Sep 10, 2009 | 10.36 | 10.48 | 10.07 | 10.46 | 32,103 | +0.32(+3.14%) |
Sep 09, 2009 | 10.09 | 10.53 | 10.09 | 10.14 | 79,388 | +0.03(+0.27%) |
Sep 08, 2009 | 8.825 | 10.46 | 8.777 | 10.12 | 71,817 | +1.34(+15.27%) |
Sep 04, 2009 | 8.355 | 8.780 | 8.322 | 8.777 | 32,598 | +0.57(+6.91%) |
Sep 03, 2009 | 8.082 | 8.340 | 8.082 | 8.209 | 8,045 | +0.19(+2.34%) |
Sep 02, 2009 | 8.128 | 8.461 | 7.885 | 8.021 | 18,782 | -0.10(-1.27%) |