Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.160 | 8.370 | 7.900 | 8.110 | 1,892,067 | -0.05(-0.61%) |
Nov 27, 2009 | 8.410 | 8.410 | 8.140 | 8.160 | 1,220,067 | -0.51(-5.88%) |
Nov 25, 2009 | 9.020 | 9.100 | 8.650 | 8.670 | 1,398,089 | -0.30(-3.34%) |
Nov 24, 2009 | 8.930 | 9.180 | 8.710 | 8.970 | 1,694,017 | +0.07(+0.79%) |
Nov 23, 2009 | 9.630 | 9.700 | 8.830 | 8.900 | 3,970,781 | -0.65(-6.81%) |
Nov 20, 2009 | 9.620 | 10.00 | 9.540 | 9.550 | 6,747,952 | -0.85(-8.17%) |
Nov 19, 2009 | 10.75 | 10.75 | 10.25 | 10.40 | 2,304,657 | -0.44(-4.06%) |
Nov 18, 2009 | 11.08 | 11.17 | 10.51 | 10.84 | 2,674,410 | -0.33(-2.95%) |
Nov 17, 2009 | 11.18 | 11.79 | 10.86 | 11.17 | 3,559,593 | -1.15(-9.33%) |
Nov 16, 2009 | 12.38 | 12.40 | 12.11 | 12.32 | 1,859,123 | +0.02(+0.16%) |
Nov 13, 2009 | 12.15 | 12.70 | 11.91 | 12.30 | 2,596,545 | +0.21(+1.74%) |
Nov 12, 2009 | 12.23 | 12.28 | 11.62 | 12.09 | 2,053,605 | -0.08(-0.66%) |
Nov 11, 2009 | 11.92 | 12.37 | 11.85 | 12.17 | 3,329,725 | +0.38(+3.22%) |
Nov 10, 2009 | 11.07 | 11.93 | 10.88 | 11.79 | 3,665,224 | +0.80(+7.28%) |
Nov 09, 2009 | 11.30 | 11.34 | 10.70 | 10.99 | 2,151,028 | -0.29(-2.57%) |
Nov 06, 2009 | 10.94 | 11.35 | 10.68 | 11.28 | 2,799,990 | -0.11(-0.97%) |
Nov 05, 2009 | 10.75 | 11.88 | 10.61 | 11.39 | 6,418,408 | +1.29(+12.78%) |
Nov 04, 2009 | 9.570 | 10.45 | 9.100 | 10.10 | 5,214,359 | +0.79(+8.49%) |
Nov 03, 2009 | 9.940 | 9.950 | 9.270 | 9.310 | 1,268,263 | -0.13(-1.38%) |
Nov 02, 2009 | 8.910 | 9.600 | 8.830 | 9.440 | 1,873,680 | +0.51(+5.71%) |
Oct 30, 2009 | 9.650 | 9.650 | 8.810 | 8.930 | 1,650,709 | -0.19(-2.08%) |
Oct 29, 2009 | 8.800 | 9.870 | 8.700 | 9.120 | 4,957,517 | -0.06(-0.65%) |
Oct 28, 2009 | 10.56 | 10.60 | 8.910 | 9.180 | 3,094,316 | -1.37(-12.99%) |
Oct 27, 2009 | 10.90 | 10.94 | 10.24 | 10.55 | 3,194,318 | -0.39(-3.56%) |
Oct 26, 2009 | 10.89 | 11.31 | 10.51 | 10.94 | 12,391,999 | +1.28(+13.25%) |
Oct 23, 2009 | 9.800 | 9.910 | 9.580 | 9.660 | 1,536,124 | -0.19(-1.93%) |
Oct 22, 2009 | 9.730 | 9.950 | 9.550 | 9.850 | 1,546,810 | +0.30(+3.14%) |
Oct 21, 2009 | 9.010 | 10.00 | 9.000 | 9.550 | 2,497,261 | +0.35(+3.80%) |
Oct 20, 2009 | 9.360 | 10.02 | 9.050 | 9.200 | 1,810,163 | -0.57(-5.80%) |
Oct 19, 2009 | 9.750 | 10.11 | 9.500 | 9.766 | 1,997,764 | +0.36(+3.78%) |
Oct 16, 2009 | 9.550 | 9.750 | 9.180 | 9.410 | 1,318,284 | -0.06(-0.63%) |
Oct 15, 2009 | 9.160 | 9.550 | 8.840 | 9.470 | 1,272,229 | +0.31(+3.38%) |
Oct 14, 2009 | 9.030 | 9.180 | 8.750 | 9.160 | 1,011,085 | +0.24(+2.69%) |
Oct 13, 2009 | 8.670 | 9.040 | 8.560 | 8.920 | 1,843,840 | +0.61(+7.34%) |
Oct 12, 2009 | 8.520 | 8.700 | 8.250 | 8.310 | 914,959 | -0.45(-5.14%) |
Oct 09, 2009 | 8.030 | 8.820 | 8.000 | 8.760 | 3,062,476 | +0.70(+8.68%) |
Oct 08, 2009 | 8.250 | 8.280 | 8.040 | 8.060 | 651,890 | -0.16(-1.95%) |
Oct 07, 2009 | 8.250 | 8.390 | 8.150 | 8.220 | 548,413 | -0.03(-0.36%) |
Oct 06, 2009 | 8.290 | 8.460 | 8.150 | 8.250 | 887,559 | -0.04(-0.48%) |
Oct 05, 2009 | 8.300 | 8.440 | 8.150 | 8.290 | 1,399,077 | +0.00(+0.00%) |
Oct 02, 2009 | 8.020 | 8.650 | 7.680 | 8.290 | 4,618,721 | +0.57(+7.33%) |
Oct 01, 2009 | 8.650 | 8.650 | 7.710 | 7.723 | 2,586,018 | -0.52(-6.27%) |
Sep 30, 2009 | 8.170 | 8.390 | 7.800 | 8.240 | 1,866,381 | +0.06(+0.73%) |
Sep 29, 2009 | 8.470 | 8.490 | 8.010 | 8.180 | 1,420,244 | -0.14(-1.68%) |
Sep 28, 2009 | 8.300 | 8.570 | 8.130 | 8.320 | 1,633,131 | +0.07(+0.85%) |
Sep 25, 2009 | 8.480 | 8.550 | 8.150 | 8.250 | 2,002,524 | -0.11(-1.32%) |
Sep 24, 2009 | 9.130 | 9.190 | 8.080 | 8.360 | 3,065,202 | -0.78(-8.53%) |
Sep 23, 2009 | 9.300 | 9.450 | 9.010 | 9.140 | 2,160,901 | +0.04(+0.44%) |
Sep 22, 2009 | 9.290 | 9.290 | 9.000 | 9.100 | 2,898,515 | -0.40(-4.21%) |
Sep 21, 2009 | 10.06 | 10.30 | 9.330 | 9.500 | 6,963,818 | -0.52(-5.19%) |
Sep 18, 2009 | 9.850 | 10.13 | 9.650 | 10.02 | 2,121,138 | +0.19(+1.93%) |
Sep 17, 2009 | 10.75 | 11.00 | 9.740 | 9.830 | 4,161,155 | -1.01(-9.32%) |
Sep 16, 2009 | 11.48 | 11.58 | 10.75 | 10.84 | 3,107,545 | -0.83(-7.11%) |
Sep 15, 2009 | 11.95 | 12.40 | 11.47 | 11.67 | 10,268,294 | +0.94(+8.76%) |
Sep 14, 2009 | 10.87 | 11.02 | 10.43 | 10.73 | 1,600,130 | +0.06(+0.56%) |
Sep 11, 2009 | 10.86 | 11.00 | 10.45 | 10.67 | 1,289,768 | -0.20(-1.84%) |
Sep 10, 2009 | 10.85 | 11.64 | 10.64 | 10.87 | 2,278,004 | -0.01(-0.09%) |
Sep 09, 2009 | 10.50 | 11.14 | 10.47 | 10.88 | 1,557,818 | +0.43(+4.11%) |
Sep 08, 2009 | 11.41 | 11.85 | 10.31 | 10.45 | 3,831,580 | -0.95(-8.33%) |
Sep 04, 2009 | 11.25 | 11.45 | 11.00 | 11.40 | 934,956 | +0.08(+0.71%) |
Sep 03, 2009 | 11.29 | 11.89 | 11.02 | 11.32 | 2,112,430 | +0.30(+2.72%) |
Sep 02, 2009 | 11.32 | 11.34 | 10.27 | 11.02 | 3,513,425 | -0.52(-4.51%) |