Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.932 | 9.069 | 8.693 | 8.787 | 8,893,640 | -0.22(-2.47%) |
Nov 27, 2009 | 8.769 | 9.077 | 8.590 | 9.009 | 3,836,757 | -0.10(-1.13%) |
Nov 25, 2009 | 9.146 | 9.317 | 9.060 | 9.111 | 7,070,514 | +0.07(+0.76%) |
Nov 24, 2009 | 9.222 | 9.274 | 8.876 | 9.043 | 10,294,891 | -0.07(-0.75%) |
Nov 23, 2009 | 9.086 | 9.324 | 8.940 | 9.111 | 20,027,274 | +0.25(+2.80%) |
Nov 20, 2009 | 9.804 | 9.940 | 8.752 | 8.864 | 41,988,224 | -1.61(-15.35%) |
Nov 19, 2009 | 10.47 | 10.52 | 10.19 | 10.47 | 12,017,705 | -0.10(-0.97%) |
Nov 18, 2009 | 10.21 | 10.68 | 10.21 | 10.57 | 7,488,455 | +0.20(+1.89%) |
Nov 17, 2009 | 10.40 | 10.57 | 10.18 | 10.38 | 8,606,211 | -0.15(-1.38%) |
Nov 16, 2009 | 10.24 | 10.72 | 10.24 | 10.52 | 9,234,115 | +0.32(+3.10%) |
Nov 13, 2009 | 10.24 | 10.50 | 10.13 | 10.21 | 9,132,862 | +0.07(+0.67%) |
Nov 12, 2009 | 10.54 | 10.54 | 10.09 | 10.14 | 8,532,177 | -0.43(-4.05%) |
Nov 11, 2009 | 10.31 | 10.64 | 10.22 | 10.56 | 9,588,161 | +0.57(+5.73%) |
Nov 10, 2009 | 10.33 | 10.47 | 9.855 | 9.992 | 8,858,428 | -0.38(-3.63%) |
Nov 09, 2009 | 10.40 | 10.46 | 10.11 | 10.37 | 9,823,529 | +0.09(+0.83%) |
Nov 06, 2009 | 10.08 | 10.36 | 9.940 | 10.28 | 7,848,859 | +0.33(+3.35%) |
Nov 05, 2009 | 9.983 | 10.46 | 9.846 | 9.949 | 10,278,019 | +0.06(+0.61%) |
Nov 04, 2009 | 9.658 | 10.16 | 9.616 | 9.889 | 12,003,916 | +0.31(+3.21%) |
Nov 03, 2009 | 9.257 | 9.675 | 9.188 | 9.581 | 9,589,973 | +0.25(+2.66%) |
Nov 02, 2009 | 9.496 | 9.599 | 8.975 | 9.334 | 10,216,795 | -0.03(-0.36%) |
Oct 30, 2009 | 9.684 | 9.812 | 9.248 | 9.368 | 13,427,599 | -0.36(-3.69%) |
Oct 29, 2009 | 9.727 | 10.03 | 9.693 | 9.727 | 12,735,013 | +0.22(+2.34%) |
Oct 28, 2009 | 9.966 | 10.04 | 9.487 | 9.505 | 13,258,192 | -0.59(-5.84%) |
Oct 27, 2009 | 10.27 | 10.42 | 9.975 | 10.09 | 8,693,213 | -0.10(-1.01%) |
Oct 26, 2009 | 10.65 | 10.75 | 10.12 | 10.20 | 8,284,834 | -0.42(-3.95%) |
Oct 23, 2009 | 10.53 | 10.66 | 10.35 | 10.62 | 13,243,581 | -0.24(-2.20%) |
Oct 22, 2009 | 10.33 | 11.11 | 10.20 | 10.86 | 14,927,162 | +0.45(+4.35%) |
Oct 21, 2009 | 10.38 | 10.78 | 10.36 | 10.40 | 9,932,241 | +0.07(+0.66%) |
Oct 20, 2009 | 10.27 | 10.34 | 10.25 | 10.33 | 8,278,735 | -0.14(-1.31%) |
Oct 19, 2009 | 10.44 | 10.62 | 10.31 | 10.47 | 9,763,779 | +0.04(+0.41%) |
Oct 16, 2009 | 10.49 | 10.57 | 10.33 | 10.43 | 6,867,951 | -0.20(-1.85%) |
Oct 15, 2009 | 10.41 | 10.70 | 10.31 | 10.62 | 8,156,618 | +0.15(+1.39%) |
Oct 14, 2009 | 10.28 | 10.56 | 10.28 | 10.48 | 8,315,354 | +0.40(+4.01%) |
Oct 13, 2009 | 9.881 | 10.36 | 9.804 | 10.07 | 8,687,177 | +0.19(+1.88%) |
Oct 12, 2009 | 9.940 | 10.11 | 9.864 | 9.889 | 6,103,227 | -0.11(-1.11%) |
Oct 09, 2009 | 9.829 | 10.33 | 9.693 | 10.00 | 9,897,716 | +0.14(+1.39%) |
Oct 08, 2009 | 9.282 | 10.00 | 9.282 | 9.864 | 14,265,415 | +0.73(+7.95%) |
Oct 07, 2009 | 9.376 | 9.470 | 8.975 | 9.137 | 9,948,358 | -0.22(-2.37%) |
Oct 06, 2009 | 9.385 | 9.675 | 9.317 | 9.359 | 9,954,309 | +0.14(+1.48%) |
Oct 05, 2009 | 9.120 | 9.282 | 9.026 | 9.222 | 7,685,070 | +0.22(+2.47%) |
Oct 02, 2009 | 9.257 | 9.325 | 8.940 | 9.000 | 13,195,149 | -0.41(-4.36%) |
Oct 01, 2009 | 9.616 | 9.658 | 9.359 | 9.411 | 12,579,496 | -0.34(-3.51%) |
Sep 30, 2009 | 10.14 | 10.19 | 9.658 | 9.752 | 10,153,409 | -0.39(-3.88%) |
Sep 29, 2009 | 10.25 | 10.37 | 10.07 | 10.15 | 5,749,700 | +0.09(+0.85%) |
Sep 28, 2009 | 9.983 | 10.12 | 9.838 | 10.06 | 3,782,644 | +0.17(+1.73%) |
Sep 25, 2009 | 10.14 | 10.28 | 9.821 | 9.889 | 8,501,518 | -0.31(-3.02%) |
Sep 24, 2009 | 10.83 | 10.98 | 10.02 | 10.20 | 12,877,073 | -0.44(-4.18%) |
Sep 23, 2009 | 11.03 | 11.03 | 10.62 | 10.64 | 7,192,551 | -0.38(-3.49%) |
Sep 22, 2009 | 11.27 | 11.43 | 10.99 | 11.03 | 7,553,961 | -0.12(-1.07%) |
Sep 21, 2009 | 11.22 | 11.36 | 10.90 | 11.15 | 5,608,990 | -0.18(-1.58%) |
Sep 18, 2009 | 11.42 | 11.69 | 11.20 | 11.33 | 9,039,237 | -0.27(-2.36%) |
Sep 17, 2009 | 11.77 | 11.79 | 11.12 | 11.60 | 7,875,329 | +0.16(+1.42%) |
Sep 16, 2009 | 11.24 | 11.74 | 11.17 | 11.44 | 15,209,688 | +0.35(+3.16%) |
Sep 15, 2009 | 10.74 | 11.15 | 10.68 | 11.09 | 7,770,866 | +0.37(+3.43%) |
Sep 14, 2009 | 10.77 | 10.95 | 10.62 | 10.72 | 8,351,275 | -0.13(-1.18%) |
Sep 11, 2009 | 11.23 | 11.38 | 10.69 | 10.85 | 7,975,928 | -0.37(-3.28%) |
Sep 10, 2009 | 11.18 | 11.25 | 10.89 | 11.21 | 3,813,212 | +0.12(+1.08%) |
Sep 09, 2009 | 11.08 | 11.20 | 10.82 | 11.09 | 7,758,695 | +0.03(+0.23%) |
Sep 08, 2009 | 10.80 | 11.17 | 10.64 | 11.07 | 8,899,307 | +0.43(+4.02%) |
Sep 04, 2009 | 10.47 | 10.72 | 10.31 | 10.64 | 3,759,999 | +0.16(+1.55%) |
Sep 03, 2009 | 10.38 | 10.51 | 10.07 | 10.48 | 9,877,856 | +0.11(+1.07%) |
Sep 02, 2009 | 10.77 | 10.89 | 10.33 | 10.37 | 12,394,360 | -0.67(-6.04%) |