Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.70 | 10.70 | 9.936 | 10.20 | 41,219,916 | -0.41(-3.89%) |
Nov 27, 2009 | 10.67 | 10.84 | 10.50 | 10.62 | 12,810,536 | -0.37(-3.36%) |
Nov 25, 2009 | 10.79 | 11.01 | 10.71 | 10.99 | 11,710,501 | +0.34(+3.17%) |
Nov 24, 2009 | 10.50 | 10.75 | 10.47 | 10.65 | 18,107,818 | +0.18(+1.67%) |
Nov 23, 2009 | 10.88 | 10.96 | 10.42 | 10.47 | 21,842,360 | -0.23(-2.16%) |
Nov 20, 2009 | 10.76 | 10.97 | 10.42 | 10.71 | 16,729,293 | -0.17(-1.55%) |
Nov 19, 2009 | 10.97 | 11.07 | 10.75 | 10.87 | 12,558,378 | -0.18(-1.64%) |
Nov 18, 2009 | 11.14 | 11.27 | 11.02 | 11.06 | 17,613,310 | +0.02(+0.17%) |
Nov 17, 2009 | 11.23 | 11.50 | 10.91 | 11.04 | 24,049,548 | -0.33(-2.92%) |
Nov 16, 2009 | 11.41 | 11.57 | 11.29 | 11.37 | 17,970,454 | +0.10(+0.89%) |
Nov 13, 2009 | 11.11 | 11.35 | 10.98 | 11.27 | 20,360,916 | +0.32(+2.91%) |
Nov 12, 2009 | 11.29 | 11.48 | 10.92 | 10.95 | 30,183,426 | -0.23(-2.02%) |
Nov 11, 2009 | 11.52 | 11.67 | 11.02 | 11.17 | 88,177,392 | -0.98(-8.08%) |
Nov 10, 2009 | 12.35 | 12.37 | 11.93 | 12.16 | 20,891,292 | -0.03(-0.26%) |
Nov 09, 2009 | 12.30 | 12.30 | 12.06 | 12.19 | 15,548,862 | +0.19(+1.56%) |
Nov 06, 2009 | 11.56 | 12.03 | 11.44 | 12.00 | 28,265,386 | +0.87(+7.78%) |
Nov 05, 2009 | 10.94 | 11.31 | 10.54 | 11.13 | 26,542,702 | +0.12(+1.05%) |
Nov 04, 2009 | 11.21 | 11.31 | 10.99 | 11.02 | 22,580,012 | -0.10(-0.90%) |
Nov 03, 2009 | 10.90 | 11.34 | 10.70 | 11.12 | 24,213,792 | +0.04(+0.40%) |
Nov 02, 2009 | 11.07 | 11.51 | 10.70 | 11.07 | 27,599,678 | +0.08(+0.74%) |
Oct 30, 2009 | 11.56 | 11.57 | 10.91 | 10.99 | 19,343,828 | -0.50(-4.36%) |
Oct 29, 2009 | 11.24 | 11.56 | 11.11 | 11.49 | 17,574,834 | +0.44(+3.96%) |
Oct 28, 2009 | 11.34 | 11.60 | 10.97 | 11.06 | 19,623,060 | -0.38(-3.28%) |
Oct 27, 2009 | 11.60 | 11.69 | 11.29 | 11.43 | 16,285,876 | -0.16(-1.35%) |
Oct 26, 2009 | 11.84 | 12.06 | 11.52 | 11.59 | 14,349,160 | -0.22(-1.85%) |
Oct 23, 2009 | 11.98 | 12.03 | 11.78 | 11.81 | 15,123,683 | -0.37(-3.03%) |
Oct 22, 2009 | 11.88 | 12.31 | 11.81 | 12.18 | 22,969,672 | +0.36(+3.07%) |
Oct 21, 2009 | 12.33 | 12.59 | 11.79 | 11.81 | 25,681,356 | -0.56(-4.55%) |
Oct 20, 2009 | 12.41 | 12.57 | 12.31 | 12.38 | 18,366,812 | -0.33(-2.56%) |
Oct 19, 2009 | 12.46 | 12.81 | 12.44 | 12.70 | 11,517,046 | +0.30(+2.42%) |
Oct 16, 2009 | 12.46 | 12.56 | 12.18 | 12.40 | 14,461,843 | -0.20(-1.59%) |
Oct 15, 2009 | 12.91 | 13.04 | 12.48 | 12.60 | 21,520,270 | -0.36(-2.80%) |
Oct 14, 2009 | 12.63 | 12.98 | 12.54 | 12.96 | 15,773,981 | +0.61(+4.96%) |
Oct 13, 2009 | 12.22 | 12.74 | 12.14 | 12.35 | 23,974,464 | +0.08(+0.61%) |
Oct 12, 2009 | 12.19 | 12.29 | 12.08 | 12.28 | 12,748,856 | +0.29(+2.45%) |
Oct 09, 2009 | 12.23 | 12.26 | 11.95 | 11.98 | 13,117,374 | -0.24(-1.95%) |
Oct 08, 2009 | 11.71 | 12.27 | 11.50 | 12.22 | 25,491,290 | +0.59(+5.06%) |
Oct 07, 2009 | 11.66 | 11.84 | 11.47 | 11.63 | 15,331,205 | +0.04(+0.32%) |
Oct 06, 2009 | 11.56 | 11.93 | 11.48 | 11.59 | 15,995,505 | +0.14(+1.26%) |
Oct 05, 2009 | 11.01 | 11.48 | 10.95 | 11.45 | 18,523,828 | +0.56(+5.17%) |
Oct 02, 2009 | 10.57 | 10.97 | 10.57 | 10.89 | 23,618,156 | -0.02(-0.17%) |
Oct 01, 2009 | 11.35 | 11.50 | 10.89 | 10.91 | 24,523,190 | -0.54(-4.70%) |
Sep 30, 2009 | 11.43 | 11.58 | 11.04 | 11.44 | 16,599,002 | +0.02(+0.16%) |
Sep 29, 2009 | 11.27 | 11.60 | 11.27 | 11.42 | 15,277,251 | +0.17(+1.50%) |
Sep 28, 2009 | 11.22 | 11.40 | 11.09 | 11.26 | 9,975,659 | +0.13(+1.12%) |
Sep 25, 2009 | 11.15 | 11.21 | 10.93 | 11.13 | 15,320,086 | -0.14(-1.22%) |
Sep 24, 2009 | 11.63 | 11.63 | 11.11 | 11.27 | 16,982,754 | -0.26(-2.28%) |
Sep 23, 2009 | 11.83 | 11.89 | 11.49 | 11.53 | 19,862,392 | -0.21(-1.81%) |
Sep 22, 2009 | 11.77 | 11.99 | 11.60 | 11.74 | 27,084,130 | +0.61(+5.51%) |
Sep 21, 2009 | 11.16 | 11.38 | 10.92 | 11.13 | 18,010,476 | -0.15(-1.33%) |
Sep 18, 2009 | 11.10 | 11.32 | 10.83 | 11.28 | 13,578,194 | +0.25(+2.27%) |
Sep 17, 2009 | 10.91 | 11.42 | 10.81 | 11.03 | 19,658,068 | +0.12(+1.13%) |
Sep 16, 2009 | 11.07 | 11.14 | 10.82 | 10.91 | 18,457,374 | -0.11(-1.01%) |
Sep 15, 2009 | 10.63 | 11.26 | 10.61 | 11.02 | 32,570,954 | +0.49(+4.64%) |
Sep 14, 2009 | 9.961 | 10.56 | 9.879 | 10.53 | 16,334,372 | +0.48(+4.73%) |
Sep 11, 2009 | 10.19 | 10.21 | 9.984 | 10.05 | 14,247,506 | -0.10(-0.99%) |
Sep 10, 2009 | 10.08 | 10.20 | 9.948 | 10.15 | 12,286,662 | +0.14(+1.37%) |
Sep 09, 2009 | 9.698 | 10.09 | 9.504 | 10.02 | 22,476,230 | +0.34(+3.49%) |
Sep 08, 2009 | 9.535 | 9.754 | 9.529 | 9.679 | 14,865,938 | +0.16(+1.71%) |
Sep 04, 2009 | 9.354 | 9.541 | 9.229 | 9.516 | 10,736,926 | +0.16(+1.74%) |
Sep 03, 2009 | 9.366 | 9.529 | 9.172 | 9.354 | 21,055,648 | +0.13(+1.36%) |
Sep 02, 2009 | 9.385 | 9.460 | 9.141 | 9.229 | 21,369,244 | -0.26(-2.70%) |