Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.984 | 8.180 | 7.645 | 8.145 | 44,768,608 | +0.09(+1.12%) |
Nov 27, 2009 | 7.775 | 8.405 | 7.716 | 8.055 | 27,165,448 | -0.63(-7.26%) |
Nov 25, 2009 | 8.865 | 8.908 | 8.661 | 8.685 | 25,459,064 | -0.01(-0.11%) |
Nov 24, 2009 | 8.808 | 8.817 | 8.396 | 8.694 | 34,689,868 | -0.13(-1.50%) |
Nov 23, 2009 | 8.751 | 9.121 | 8.675 | 8.827 | 35,900,944 | +0.44(+5.19%) |
Nov 20, 2009 | 8.249 | 8.505 | 8.190 | 8.391 | 34,698,840 | -1.13(-11.82%) |
Nov 19, 2009 | 9.993 | 10.04 | 9.303 | 9.516 | 53,172,072 | -0.77(-7.49%) |
Nov 18, 2009 | 10.40 | 10.42 | 10.02 | 10.29 | 30,136,350 | -0.06(-0.57%) |
Nov 17, 2009 | 10.27 | 10.47 | 10.09 | 10.35 | 30,969,446 | -0.02(-0.18%) |
Nov 16, 2009 | 9.808 | 10.57 | 9.798 | 10.36 | 43,570,508 | +0.75(+7.76%) |
Nov 13, 2009 | 9.379 | 9.722 | 9.097 | 9.618 | 33,262,874 | +0.27(+2.89%) |
Nov 12, 2009 | 9.914 | 10.13 | 9.265 | 9.348 | 42,857,776 | -0.55(-5.53%) |
Nov 11, 2009 | 9.938 | 10.19 | 9.670 | 9.895 | 38,204,016 | +0.20(+2.10%) |
Nov 10, 2009 | 9.822 | 10.03 | 9.471 | 9.692 | 32,728,606 | -0.21(-2.13%) |
Nov 09, 2009 | 9.592 | 9.912 | 9.583 | 9.902 | 28,248,254 | +0.56(+5.98%) |
Nov 06, 2009 | 9.038 | 9.599 | 8.957 | 9.343 | 42,442,884 | +0.29(+3.19%) |
Nov 05, 2009 | 8.844 | 9.369 | 8.756 | 9.054 | 46,943,296 | +0.51(+5.96%) |
Nov 04, 2009 | 9.061 | 9.168 | 8.526 | 8.545 | 57,285,984 | -0.34(-3.86%) |
Nov 03, 2009 | 8.344 | 8.891 | 8.261 | 8.889 | 48,506,020 | +0.37(+4.37%) |
Nov 02, 2009 | 8.699 | 8.917 | 8.107 | 8.517 | 72,701,680 | -0.04(-0.42%) |
Oct 30, 2009 | 9.201 | 9.232 | 8.393 | 8.552 | 77,001,600 | -0.79(-8.42%) |
Oct 29, 2009 | 9.069 | 9.483 | 8.986 | 9.339 | 48,601,024 | +0.51(+5.80%) |
Oct 28, 2009 | 9.720 | 9.834 | 8.737 | 8.827 | 73,941,784 | -0.98(-9.96%) |
Oct 27, 2009 | 10.21 | 10.38 | 9.775 | 9.803 | 57,675,440 | -0.37(-3.68%) |
Oct 26, 2009 | 10.59 | 11.06 | 10.05 | 10.18 | 60,740,208 | -0.32(-3.02%) |
Oct 23, 2009 | 10.68 | 10.75 | 10.45 | 10.49 | 62,562,948 | -0.68(-6.10%) |
Oct 22, 2009 | 10.71 | 11.32 | 10.35 | 11.18 | 45,597,168 | +0.43(+3.99%) |
Oct 21, 2009 | 11.12 | 11.75 | 10.68 | 10.75 | 41,909,564 | -0.42(-3.73%) |
Oct 20, 2009 | 11.02 | 11.26 | 10.99 | 11.17 | 36,093,308 | -0.48(-4.09%) |
Oct 19, 2009 | 11.49 | 11.83 | 11.22 | 11.64 | 35,826,964 | +0.26(+2.25%) |
Oct 16, 2009 | 11.51 | 11.57 | 11.08 | 11.39 | 34,097,748 | -0.37(-3.12%) |
Oct 15, 2009 | 11.59 | 11.82 | 11.47 | 11.75 | 25,263,924 | -0.02(-0.14%) |
Oct 14, 2009 | 11.61 | 11.82 | 11.33 | 11.77 | 39,789,360 | +0.64(+5.72%) |
Oct 13, 2009 | 11.18 | 11.29 | 10.81 | 11.13 | 30,145,578 | -0.12(-1.09%) |
Oct 12, 2009 | 11.52 | 11.58 | 11.09 | 11.26 | 25,187,690 | -0.00(-0.04%) |
Oct 09, 2009 | 10.91 | 11.29 | 10.84 | 11.26 | 28,317,128 | +0.39(+3.62%) |
Oct 08, 2009 | 10.88 | 11.18 | 10.70 | 10.87 | 37,804,304 | +0.28(+2.66%) |
Oct 07, 2009 | 10.48 | 10.70 | 10.42 | 10.58 | 35,457,860 | +0.03(+0.28%) |
Oct 06, 2009 | 10.25 | 10.72 | 10.18 | 10.55 | 49,460,856 | +0.52(+5.15%) |
Oct 05, 2009 | 9.661 | 10.13 | 9.550 | 10.04 | 36,314,372 | +0.51(+5.35%) |
Oct 02, 2009 | 9.407 | 9.770 | 9.287 | 9.528 | 39,999,548 | -0.19(-1.93%) |
Oct 01, 2009 | 10.62 | 10.65 | 9.677 | 9.715 | 51,182,728 | -0.97(-9.11%) |
Sep 30, 2009 | 11.16 | 11.22 | 10.30 | 10.69 | 47,453,524 | -0.41(-3.72%) |
Sep 29, 2009 | 11.24 | 11.52 | 11.04 | 11.10 | 30,974,398 | -0.18(-1.59%) |
Sep 28, 2009 | 10.70 | 11.39 | 10.59 | 11.28 | 27,219,870 | +0.81(+7.69%) |
Sep 25, 2009 | 10.53 | 10.75 | 10.31 | 10.48 | 34,414,416 | -0.19(-1.82%) |
Sep 24, 2009 | 11.42 | 11.52 | 10.44 | 10.67 | 44,910,012 | -0.66(-5.83%) |
Sep 23, 2009 | 11.72 | 11.99 | 11.27 | 11.33 | 42,258,452 | -0.30(-2.61%) |
Sep 22, 2009 | 11.65 | 11.77 | 11.41 | 11.63 | 34,000,288 | +0.20(+1.74%) |
Sep 21, 2009 | 11.17 | 11.53 | 11.11 | 11.44 | 35,113,592 | -0.04(-0.35%) |
Sep 18, 2009 | 11.57 | 11.57 | 11.13 | 11.48 | 31,530,752 | +0.14(+1.21%) |
Sep 17, 2009 | 11.39 | 11.72 | 11.18 | 11.34 | 40,637,592 | +0.44(+4.02%) |
Sep 16, 2009 | 10.89 | 11.43 | 10.80 | 10.90 | 40,706,120 | +0.15(+1.43%) |
Sep 15, 2009 | 10.49 | 10.84 | 10.35 | 10.75 | 40,756,904 | +0.24(+2.32%) |
Sep 14, 2009 | 9.940 | 10.52 | 9.893 | 10.50 | 32,892,826 | +0.34(+3.40%) |
Sep 11, 2009 | 10.27 | 10.46 | 10.02 | 10.16 | 42,088,552 | -0.02(-0.15%) |
Sep 10, 2009 | 9.808 | 10.24 | 9.580 | 10.17 | 42,045,064 | +0.38(+3.87%) |
Sep 09, 2009 | 9.315 | 9.976 | 9.246 | 9.794 | 41,018,880 | +0.46(+4.90%) |
Sep 08, 2009 | 9.329 | 9.348 | 9.026 | 9.336 | 30,920,406 | +0.32(+3.49%) |
Sep 04, 2009 | 8.642 | 9.064 | 8.493 | 9.021 | 33,662,744 | +0.34(+3.93%) |
Sep 03, 2009 | 8.528 | 8.685 | 8.209 | 8.680 | 34,000,376 | +0.30(+3.56%) |
Sep 02, 2009 | 8.403 | 8.590 | 8.322 | 8.382 | 40,027,276 | -0.12(-1.37%) |