Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.74 | 12.74 | 12.41 | 12.52 | 8,377 | -0.14(-1.13%) |
Nov 27, 2009 | 12.79 | 12.79 | 12.38 | 12.66 | 11,103 | -0.38(-2.93%) |
Nov 25, 2009 | 13.25 | 13.25 | 12.89 | 13.05 | 8,368 | -0.24(-1.78%) |
Nov 24, 2009 | 13.35 | 13.62 | 12.74 | 13.28 | 14,216 | -0.20(-1.49%) |
Nov 23, 2009 | 12.93 | 13.51 | 12.89 | 13.48 | 29,562 | +0.64(+4.97%) |
Nov 20, 2009 | 12.61 | 12.89 | 12.61 | 12.85 | 18,670 | +0.17(+1.34%) |
Nov 19, 2009 | 13.08 | 13.08 | 12.62 | 12.68 | 15,297 | -0.29(-2.26%) |
Nov 18, 2009 | 12.88 | 13.33 | 12.88 | 12.97 | 22,030 | +0.22(+1.72%) |
Nov 17, 2009 | 12.37 | 13.04 | 12.37 | 12.75 | 23,720 | +0.32(+2.60%) |
Nov 16, 2009 | 11.90 | 12.43 | 11.90 | 12.43 | 54,067 | +0.52(+4.36%) |
Nov 13, 2009 | 12.37 | 12.31 | 11.91 | 11.91 | 7,724 | -0.46(-3.74%) |
Nov 12, 2009 | 12.10 | 12.50 | 11.85 | 12.37 | 55,139 | +0.41(+3.43%) |
Nov 11, 2009 | 11.56 | 12.07 | 11.50 | 11.96 | 29,539 | +0.47(+4.05%) |
Nov 10, 2009 | 11.59 | 11.69 | 11.46 | 11.50 | 10,073 | -0.09(-0.76%) |
Nov 09, 2009 | 11.52 | 11.58 | 11.52 | 11.58 | 1,609 | -0.04(-0.31%) |
Nov 06, 2009 | 11.65 | 11.65 | 11.60 | 11.62 | 6,115 | +0.03(+0.30%) |
Nov 05, 2009 | 11.63 | 11.63 | 11.45 | 11.59 | 25,577 | +0.12(+1.05%) |
Nov 04, 2009 | 11.19 | 11.49 | 11.19 | 11.46 | 11,667 | +0.20(+1.79%) |
Nov 03, 2009 | 11.44 | 11.71 | 11.19 | 11.26 | 34,592 | +0.03(+0.28%) |
Nov 02, 2009 | 11.30 | 11.60 | 11.22 | 11.23 | 27,035 | +0.05(+0.42%) |
Oct 30, 2009 | 11.19 | 11.32 | 11.19 | 11.19 | 15,448 | +0.00(+0.00%) |
Oct 29, 2009 | 11.04 | 11.50 | 11.03 | 11.19 | 11,731 | +0.06(+0.56%) |
Oct 28, 2009 | 11.49 | 11.69 | 11.03 | 11.12 | 10,090 | -0.36(-3.11%) |
Oct 27, 2009 | 11.40 | 11.53 | 11.23 | 11.48 | 12,874 | +0.22(+1.93%) |
Oct 26, 2009 | 11.27 | 11.37 | 11.26 | 11.26 | 10,788 | +0.08(+0.69%) |
Oct 23, 2009 | 11.04 | 11.19 | 11.04 | 11.19 | 13,369 | +0.19(+1.69%) |
Oct 22, 2009 | 11.03 | 11.03 | 10.71 | 11.00 | 24,068 | -0.03(-0.28%) |
Oct 21, 2009 | 11.13 | 11.29 | 11.02 | 11.03 | 46,137 | -0.09(-0.84%) |
Oct 20, 2009 | 11.22 | 11.37 | 11.12 | 11.12 | 11,306 | -0.04(-0.36%) |
Oct 19, 2009 | 10.96 | 11.45 | 10.96 | 11.16 | 12,246 | -0.07(-0.66%) |
Oct 16, 2009 | 11.19 | 11.45 | 11.04 | 11.24 | 12,130 | -0.13(-1.17%) |
Oct 15, 2009 | 11.56 | 11.65 | 11.23 | 11.37 | 55,860 | -0.01(-0.11%) |
Oct 14, 2009 | 11.42 | 11.45 | 11.14 | 11.38 | 28,670 | +0.05(+0.41%) |
Oct 13, 2009 | 10.87 | 11.34 | 10.80 | 11.34 | 22,716 | +0.31(+2.79%) |
Oct 12, 2009 | 10.25 | 11.03 | 10.10 | 11.03 | 20,769 | +0.61(+5.85%) |
Oct 09, 2009 | 10.38 | 10.56 | 10.37 | 10.42 | 2,887 | +0.09(+0.86%) |
Oct 08, 2009 | 10.09 | 10.41 | 10.02 | 10.33 | 6,517 | +0.08(+0.76%) |
Oct 07, 2009 | 10.72 | 10.86 | 10.25 | 10.25 | 15,577 | -0.35(-3.28%) |
Oct 06, 2009 | 10.56 | 10.87 | 10.56 | 10.60 | 6,060 | +0.13(+1.26%) |
Oct 05, 2009 | 9.986 | 10.47 | 9.986 | 10.47 | 5,860 | +0.14(+1.33%) |
Oct 02, 2009 | 10.25 | 10.62 | 10.25 | 10.33 | 2,896 | -0.16(-1.49%) |
Oct 01, 2009 | 10.55 | 10.80 | 10.49 | 10.49 | 6,334 | -0.06(-0.58%) |
Sep 30, 2009 | 10.10 | 10.55 | 10.00 | 10.55 | 33,491 | +0.59(+5.96%) |
Sep 29, 2009 | 9.942 | 10.13 | 9.911 | 9.955 | 17,524 | +0.01(+0.13%) |
Sep 28, 2009 | 9.476 | 10.07 | 9.181 | 9.942 | 46,330 | +0.11(+1.16%) |
Sep 25, 2009 | 10.38 | 10.38 | 9.551 | 9.829 | 56,645 | -0.67(-6.41%) |
Sep 24, 2009 | 10.55 | 10.55 | 10.25 | 10.50 | 7,396 | -0.05(-0.47%) |
Sep 23, 2009 | 10.94 | 11.15 | 10.55 | 10.55 | 34,759 | -0.45(-4.12%) |
Sep 22, 2009 | 10.82 | 11.15 | 10.81 | 11.01 | 29,037 | +0.49(+4.66%) |
Sep 21, 2009 | 10.38 | 10.87 | 10.38 | 10.52 | 13,601 | +0.12(+1.14%) |
Sep 18, 2009 | 10.55 | 10.55 | 10.25 | 10.40 | 15,918 | -0.26(-2.45%) |
Sep 17, 2009 | 10.55 | 10.80 | 10.55 | 10.66 | 11,499 | -0.03(-0.29%) |
Sep 16, 2009 | 10.80 | 10.84 | 10.57 | 10.69 | 10,267 | +0.16(+1.50%) |
Sep 15, 2009 | 9.958 | 10.86 | 9.942 | 10.53 | 32,893 | -0.05(-0.46%) |
Sep 14, 2009 | 10.75 | 10.78 | 10.10 | 10.58 | 38,876 | -0.17(-1.59%) |
Sep 11, 2009 | 10.72 | 10.94 | 10.72 | 10.75 | 24,193 | +0.03(+0.29%) |
Sep 10, 2009 | 10.61 | 10.73 | 10.32 | 10.72 | 31,335 | +0.33(+3.14%) |
Sep 09, 2009 | 10.34 | 10.79 | 10.34 | 10.39 | 77,488 | +0.03(+0.27%) |
Sep 08, 2009 | 9.041 | 10.72 | 8.992 | 10.37 | 70,099 | +1.37(+15.27%) |
Sep 04, 2009 | 8.560 | 8.995 | 8.526 | 8.992 | 31,818 | +0.58(+6.91%) |
Sep 03, 2009 | 8.280 | 8.544 | 8.280 | 8.411 | 7,853 | +0.19(+2.34%) |
Sep 02, 2009 | 8.327 | 8.669 | 8.078 | 8.218 | 18,332 | -0.11(-1.27%) |