Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.06 | 10.08 | 9.749 | 9.985 | 24,944,602 | +0.01(+0.09%) |
Nov 27, 2009 | 9.522 | 10.19 | 9.381 | 9.976 | 17,828,812 | -0.43(-4.09%) |
Nov 25, 2009 | 10.19 | 10.52 | 10.11 | 10.40 | 17,298,348 | +0.33(+3.28%) |
Nov 24, 2009 | 10.11 | 10.23 | 9.834 | 10.07 | 20,062,700 | -0.09(-0.93%) |
Nov 23, 2009 | 10.41 | 10.44 | 10.02 | 10.16 | 20,205,516 | +0.05(+0.47%) |
Nov 20, 2009 | 10.38 | 10.51 | 10.01 | 10.12 | 25,300,430 | -0.49(-4.63%) |
Nov 19, 2009 | 11.01 | 11.08 | 10.26 | 10.61 | 32,871,346 | -0.58(-5.15%) |
Nov 18, 2009 | 10.95 | 11.48 | 10.88 | 11.18 | 33,441,604 | +0.17(+1.54%) |
Nov 17, 2009 | 10.50 | 11.02 | 10.38 | 11.01 | 26,848,812 | +0.45(+4.29%) |
Nov 16, 2009 | 10.44 | 10.70 | 10.33 | 10.56 | 20,452,956 | +0.41(+4.00%) |
Nov 13, 2009 | 10.16 | 10.20 | 10.03 | 10.16 | 16,506,341 | +0.19(+1.90%) |
Nov 12, 2009 | 10.03 | 10.37 | 9.938 | 9.966 | 18,760,686 | -0.30(-2.94%) |
Nov 11, 2009 | 10.06 | 10.38 | 10.02 | 10.27 | 31,817,346 | +0.44(+4.52%) |
Nov 10, 2009 | 9.806 | 9.891 | 9.456 | 9.825 | 25,519,666 | -0.04(-0.38%) |
Nov 09, 2009 | 9.484 | 9.919 | 9.484 | 9.862 | 33,083,292 | +0.65(+7.08%) |
Nov 06, 2009 | 8.955 | 9.296 | 8.937 | 9.210 | 27,871,424 | +0.24(+2.63%) |
Nov 05, 2009 | 9.494 | 9.522 | 8.795 | 8.974 | 60,456,908 | +0.17(+1.93%) |
Nov 04, 2009 | 9.503 | 9.560 | 8.672 | 8.804 | 45,075,356 | -0.31(-3.42%) |
Nov 03, 2009 | 8.275 | 9.210 | 8.067 | 9.116 | 38,816,116 | +0.59(+6.87%) |
Nov 02, 2009 | 8.814 | 8.937 | 8.152 | 8.530 | 45,076,308 | -0.23(-2.59%) |
Oct 30, 2009 | 9.456 | 9.957 | 8.625 | 8.757 | 60,821,344 | -0.43(-4.73%) |
Oct 29, 2009 | 8.833 | 9.380 | 8.615 | 9.192 | 41,199,808 | +0.77(+9.20%) |
Oct 28, 2009 | 9.088 | 9.881 | 8.322 | 8.417 | 44,608,980 | -0.68(-7.48%) |
Oct 27, 2009 | 10.29 | 10.31 | 9.040 | 9.097 | 53,651,364 | -1.29(-12.45%) |
Oct 26, 2009 | 10.77 | 11.05 | 10.34 | 10.39 | 19,861,794 | -0.29(-2.74%) |
Oct 23, 2009 | 10.88 | 10.92 | 10.63 | 10.68 | 19,246,758 | -0.38(-3.42%) |
Oct 22, 2009 | 11.05 | 11.13 | 10.44 | 11.06 | 21,779,344 | +0.07(+0.60%) |
Oct 21, 2009 | 11.14 | 11.51 | 10.96 | 11.00 | 22,546,582 | -0.27(-2.43%) |
Oct 20, 2009 | 11.08 | 11.29 | 11.06 | 11.27 | 37,527,876 | +0.12(+1.10%) |
Oct 19, 2009 | 11.34 | 11.34 | 10.96 | 11.15 | 15,413,288 | +0.07(+0.60%) |
Oct 16, 2009 | 11.19 | 11.33 | 10.96 | 11.08 | 21,677,712 | -0.33(-2.90%) |
Oct 15, 2009 | 11.13 | 11.48 | 10.88 | 11.41 | 29,171,828 | -0.01(-0.08%) |
Oct 14, 2009 | 11.47 | 11.52 | 11.36 | 11.42 | 19,824,516 | +0.39(+3.51%) |
Oct 13, 2009 | 11.29 | 11.43 | 10.87 | 11.03 | 27,670,740 | -0.38(-3.31%) |
Oct 12, 2009 | 11.89 | 12.02 | 11.10 | 11.41 | 39,616,132 | -0.18(-1.55%) |
Oct 09, 2009 | 11.70 | 11.79 | 11.38 | 11.59 | 23,772,872 | -0.06(-0.49%) |
Oct 08, 2009 | 11.50 | 11.88 | 11.34 | 11.65 | 33,568,300 | +0.41(+3.61%) |
Oct 07, 2009 | 11.37 | 11.69 | 11.04 | 11.24 | 25,397,324 | -0.22(-1.90%) |
Oct 06, 2009 | 11.23 | 11.60 | 11.15 | 11.46 | 48,248,572 | +0.56(+5.11%) |
Oct 05, 2009 | 10.64 | 10.91 | 10.36 | 10.90 | 34,872,548 | +0.45(+4.34%) |
Oct 02, 2009 | 9.569 | 10.84 | 9.352 | 10.45 | 61,260,256 | +0.33(+3.27%) |
Oct 01, 2009 | 11.09 | 11.09 | 10.05 | 10.12 | 53,070,852 | -1.26(-11.05%) |
Sep 30, 2009 | 12.02 | 12.04 | 11.15 | 11.37 | 42,938,596 | -0.41(-3.45%) |
Sep 29, 2009 | 11.94 | 12.25 | 11.71 | 11.78 | 24,125,164 | -0.09(-0.79%) |
Sep 28, 2009 | 12.12 | 12.27 | 11.53 | 11.87 | 29,319,334 | -0.09(-0.71%) |
Sep 25, 2009 | 11.14 | 12.03 | 11.10 | 11.96 | 42,332,208 | +0.49(+4.28%) |
Sep 24, 2009 | 12.47 | 12.49 | 10.99 | 11.47 | 72,372,000 | -0.84(-6.83%) |
Sep 23, 2009 | 13.02 | 13.21 | 12.23 | 12.31 | 42,511,052 | -0.45(-3.55%) |
Sep 22, 2009 | 12.55 | 12.89 | 12.38 | 12.76 | 34,900,456 | +0.39(+3.13%) |
Sep 21, 2009 | 12.10 | 12.75 | 12.00 | 12.38 | 37,203,820 | -0.11(-0.91%) |
Sep 18, 2009 | 12.89 | 12.96 | 12.25 | 12.49 | 48,949,152 | -0.04(-0.30%) |
Sep 17, 2009 | 12.24 | 12.82 | 11.98 | 12.53 | 88,759,760 | -0.60(-4.54%) |
Sep 16, 2009 | 13.12 | 13.46 | 11.54 | 13.12 | 141,724,368 | +1.06(+8.77%) |
Sep 15, 2009 | 11.95 | 12.76 | 11.82 | 12.06 | 71,499,496 | +0.41(+3.48%) |
Sep 14, 2009 | 11.09 | 11.68 | 11.05 | 11.66 | 56,640,204 | +0.47(+4.22%) |
Sep 11, 2009 | 11.12 | 11.89 | 10.96 | 11.18 | 106,850,952 | +0.57(+5.34%) |
Sep 10, 2009 | 9.588 | 10.63 | 9.286 | 10.62 | 68,558,544 | +1.09(+11.40%) |
Sep 09, 2009 | 8.899 | 9.768 | 8.785 | 9.532 | 60,742,544 | +0.64(+7.23%) |
Sep 08, 2009 | 8.625 | 8.946 | 8.549 | 8.889 | 45,467,980 | +0.61(+7.42%) |
Sep 04, 2009 | 7.916 | 8.313 | 7.699 | 8.275 | 35,965,920 | +0.43(+5.54%) |
Sep 03, 2009 | 7.623 | 7.841 | 7.472 | 7.841 | 16,475,059 | +0.45(+6.14%) |
Sep 02, 2009 | 7.255 | 7.510 | 7.179 | 7.387 | 16,536,440 | +0.06(+0.77%) |