Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.15 | 11.45 | 9.960 | 10.62 | 60,136,360 | +0.44(+4.32%) |
Oct 29, 2009 | 9.180 | 10.27 | 9.180 | 10.18 | 43,896,196 | +1.49(+17.15%) |
Oct 28, 2009 | 9.410 | 9.410 | 8.370 | 8.690 | 42,249,940 | -0.71(-7.55%) |
Oct 27, 2009 | 9.490 | 9.730 | 9.170 | 9.400 | 26,884,736 | -0.16(-1.67%) |
Oct 26, 2009 | 10.44 | 10.54 | 9.460 | 9.560 | 30,925,848 | -0.84(-8.08%) |
Oct 23, 2009 | 10.53 | 10.57 | 10.37 | 10.40 | 18,718,596 | -0.64(-5.80%) |
Oct 22, 2009 | 10.86 | 11.10 | 10.51 | 11.04 | 20,029,848 | +0.26(+2.41%) |
Oct 21, 2009 | 10.82 | 11.33 | 10.75 | 10.78 | 18,932,836 | -0.12(-1.10%) |
Oct 20, 2009 | 10.96 | 11.03 | 10.87 | 10.90 | 16,733,264 | -0.36(-3.20%) |
Oct 19, 2009 | 11.35 | 11.67 | 10.82 | 11.26 | 19,765,358 | +0.03(+0.27%) |
Oct 16, 2009 | 11.48 | 11.98 | 11.16 | 11.23 | 25,754,348 | -0.77(-6.42%) |
Oct 15, 2009 | 11.80 | 12.25 | 11.70 | 12.00 | 17,526,864 | -0.12(-0.99%) |
Oct 14, 2009 | 11.55 | 12.22 | 11.40 | 12.12 | 24,784,292 | +1.07(+9.68%) |
Oct 13, 2009 | 11.67 | 11.70 | 10.98 | 11.05 | 20,088,964 | -0.74(-6.28%) |
Oct 12, 2009 | 11.85 | 12.11 | 11.75 | 11.79 | 9,785,844 | -0.07(-0.59%) |
Oct 09, 2009 | 11.87 | 12.05 | 11.76 | 11.86 | 9,662,705 | -0.16(-1.33%) |
Oct 08, 2009 | 12.39 | 12.39 | 11.97 | 12.02 | 12,038,250 | -0.08(-0.66%) |
Oct 07, 2009 | 11.96 | 12.27 | 11.80 | 12.10 | 12,437,751 | +0.02(+0.17%) |
Oct 06, 2009 | 11.99 | 12.40 | 11.68 | 12.08 | 22,646,950 | +0.41(+3.51%) |
Oct 05, 2009 | 11.40 | 11.69 | 11.23 | 11.67 | 19,979,160 | +0.35(+3.09%) |
Oct 02, 2009 | 10.50 | 11.71 | 10.23 | 11.32 | 36,606,764 | +0.32(+2.91%) |
Oct 01, 2009 | 11.79 | 11.80 | 10.93 | 11.00 | 39,095,892 | -0.95(-7.95%) |
Sep 30, 2009 | 12.70 | 12.71 | 11.69 | 11.95 | 30,513,948 | -0.49(-3.94%) |
Sep 29, 2009 | 12.91 | 13.10 | 12.34 | 12.44 | 18,718,248 | -0.26(-2.05%) |
Sep 28, 2009 | 11.94 | 12.89 | 11.85 | 12.70 | 24,495,672 | +0.83(+6.99%) |
Sep 25, 2009 | 11.83 | 12.15 | 11.48 | 11.87 | 27,557,176 | -0.19(-1.58%) |
Sep 24, 2009 | 12.97 | 13.09 | 11.78 | 12.06 | 27,964,468 | -0.74(-5.78%) |
Sep 23, 2009 | 13.29 | 13.46 | 12.72 | 12.80 | 22,640,844 | -0.54(-4.05%) |
Sep 22, 2009 | 13.57 | 13.62 | 13.12 | 13.34 | 19,418,458 | +0.11(+0.83%) |
Sep 21, 2009 | 12.72 | 13.48 | 12.64 | 13.23 | 19,848,880 | +0.19(+1.46%) |
Sep 18, 2009 | 13.11 | 13.28 | 12.52 | 13.04 | 32,771,044 | +0.12(+0.93%) |
Sep 17, 2009 | 13.50 | 13.68 | 12.77 | 12.92 | 39,946,604 | +0.11(+0.87%) |
Sep 16, 2009 | 13.02 | 13.57 | 12.59 | 12.81 | 76,852,728 | +0.76(+6.29%) |
Sep 15, 2009 | 11.97 | 12.26 | 11.82 | 12.05 | 36,411,052 | +0.66(+5.79%) |
Sep 14, 2009 | 10.86 | 11.45 | 10.76 | 11.39 | 16,548,091 | +0.23(+2.06%) |
Sep 11, 2009 | 10.90 | 11.26 | 10.42 | 11.16 | 24,854,448 | +0.40(+3.72%) |
Sep 10, 2009 | 10.56 | 11.56 | 10.02 | 10.76 | 37,393,816 | +0.42(+4.06%) |
Sep 09, 2009 | 9.480 | 10.43 | 9.350 | 10.34 | 25,211,288 | +0.91(+9.65%) |
Sep 08, 2009 | 9.430 | 9.590 | 9.220 | 9.430 | 10,657,985 | +0.25(+2.72%) |
Sep 04, 2009 | 9.140 | 9.260 | 8.950 | 9.180 | 11,389,703 | +0.04(+0.44%) |
Sep 03, 2009 | 9.260 | 9.490 | 8.840 | 9.140 | 15,549,368 | +0.24(+2.70%) |
Sep 02, 2009 | 8.850 | 9.410 | 8.560 | 8.900 | 23,251,702 | -0.20(-2.21%) |
Sep 01, 2009 | 10.62 | 10.72 | 8.980 | 9.101 | 35,203,908 | -1.46(-13.82%) |
Aug 31, 2009 | 9.650 | 10.72 | 9.410 | 10.56 | 28,606,624 | +0.62(+6.24%) |
Aug 28, 2009 | 9.770 | 10.47 | 9.770 | 9.940 | 29,857,088 | +0.34(+3.54%) |
Aug 27, 2009 | 8.780 | 9.630 | 8.350 | 9.600 | 30,147,556 | +0.83(+9.46%) |
Aug 26, 2009 | 8.900 | 8.900 | 8.480 | 8.770 | 12,106,946 | -0.01(-0.11%) |
Aug 25, 2009 | 8.600 | 9.080 | 8.490 | 8.780 | 17,564,984 | +0.34(+4.03%) |
Aug 24, 2009 | 8.570 | 8.850 | 8.150 | 8.440 | 17,683,172 | +0.03(+0.36%) |
Aug 21, 2009 | 8.190 | 8.600 | 8.080 | 8.410 | 16,903,416 | +0.44(+5.52%) |
Aug 20, 2009 | 7.910 | 8.160 | 7.760 | 7.970 | 13,018,347 | +0.17(+2.18%) |
Aug 19, 2009 | 7.530 | 7.950 | 7.510 | 7.800 | 10,211,240 | +0.05(+0.65%) |
Aug 18, 2009 | 7.730 | 7.817 | 7.600 | 7.750 | 9,858,366 | +0.18(+2.38%) |
Aug 17, 2009 | 7.710 | 7.760 | 7.510 | 7.570 | 15,417,204 | -0.71(-8.58%) |
Aug 14, 2009 | 8.310 | 8.370 | 7.900 | 8.280 | 19,723,722 | -0.47(-5.37%) |
Aug 13, 2009 | 8.770 | 8.880 | 8.550 | 8.750 | 12,072,740 | +0.19(+2.22%) |
Aug 12, 2009 | 8.110 | 8.890 | 8.070 | 8.560 | 22,520,660 | +0.48(+5.94%) |
Aug 11, 2009 | 8.780 | 8.820 | 8.020 | 8.080 | 18,658,640 | -0.76(-8.60%) |
Aug 10, 2009 | 8.550 | 9.680 | 8.330 | 8.840 | 25,863,036 | +0.13(+1.49%) |
Aug 07, 2009 | 8.420 | 8.800 | 8.320 | 8.710 | 20,449,788 | +0.49(+5.96%) |
Aug 06, 2009 | 8.610 | 8.730 | 7.900 | 8.220 | 27,071,532 | +0.32(+4.05%) |
Aug 05, 2009 | 7.250 | 8.000 | 7.160 | 7.900 | 27,463,236 | +0.77(+10.80%) |
Aug 04, 2009 | 6.890 | 7.170 | 6.830 | 7.130 | 18,213,196 | +0.14(+2.00%) |