Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.57 | 11.58 | 10.92 | 11.00 | 19,327,058 | -0.50(-4.35%) |
Oct 29, 2009 | 11.25 | 11.57 | 11.12 | 11.50 | 17,559,598 | +0.44(+3.96%) |
Oct 28, 2009 | 11.35 | 11.61 | 10.98 | 11.07 | 19,606,048 | -0.38(-3.28%) |
Oct 27, 2009 | 11.61 | 11.70 | 11.30 | 11.44 | 16,271,757 | -0.16(-1.35%) |
Oct 26, 2009 | 11.85 | 12.07 | 11.53 | 11.60 | 14,336,720 | -0.22(-1.85%) |
Oct 23, 2009 | 11.99 | 12.04 | 11.79 | 11.82 | 15,110,572 | -0.37(-3.03%) |
Oct 22, 2009 | 11.89 | 12.32 | 11.82 | 12.19 | 22,949,758 | +0.36(+3.07%) |
Oct 21, 2009 | 12.34 | 12.60 | 11.80 | 11.82 | 25,659,092 | -0.56(-4.55%) |
Oct 20, 2009 | 12.42 | 12.58 | 12.32 | 12.39 | 18,350,890 | -0.33(-2.56%) |
Oct 19, 2009 | 12.47 | 12.82 | 12.45 | 12.71 | 11,507,061 | +0.30(+2.42%) |
Oct 16, 2009 | 12.47 | 12.57 | 12.19 | 12.41 | 14,449,306 | -0.20(-1.59%) |
Oct 15, 2009 | 12.92 | 13.05 | 12.49 | 12.61 | 21,501,612 | -0.36(-2.80%) |
Oct 14, 2009 | 12.64 | 12.99 | 12.56 | 12.97 | 15,760,306 | +0.61(+4.96%) |
Oct 13, 2009 | 12.23 | 12.75 | 12.15 | 12.36 | 23,953,680 | +0.08(+0.61%) |
Oct 12, 2009 | 12.20 | 12.30 | 12.09 | 12.29 | 12,737,803 | +0.29(+2.45%) |
Oct 09, 2009 | 12.24 | 12.27 | 11.96 | 11.99 | 13,106,002 | -0.24(-1.95%) |
Oct 08, 2009 | 11.72 | 12.28 | 11.51 | 12.23 | 25,469,192 | +0.59(+5.06%) |
Oct 07, 2009 | 11.67 | 11.85 | 11.48 | 11.64 | 15,317,914 | +0.04(+0.32%) |
Oct 06, 2009 | 11.57 | 11.94 | 11.49 | 11.60 | 15,981,638 | +0.14(+1.26%) |
Oct 05, 2009 | 11.02 | 11.49 | 10.96 | 11.46 | 18,507,768 | +0.56(+5.17%) |
Oct 02, 2009 | 10.58 | 10.98 | 10.58 | 10.90 | 23,597,682 | -0.02(-0.17%) |
Oct 01, 2009 | 11.36 | 11.51 | 10.90 | 10.91 | 24,501,930 | -0.54(-4.70%) |
Sep 30, 2009 | 11.44 | 11.59 | 11.05 | 11.45 | 16,584,612 | +0.02(+0.16%) |
Sep 29, 2009 | 11.28 | 11.61 | 11.28 | 11.43 | 15,264,007 | +0.17(+1.50%) |
Sep 28, 2009 | 11.23 | 11.41 | 11.10 | 11.27 | 9,967,011 | +0.13(+1.12%) |
Sep 25, 2009 | 11.16 | 11.22 | 10.94 | 11.14 | 15,306,804 | -0.14(-1.22%) |
Sep 24, 2009 | 11.64 | 11.64 | 11.12 | 11.28 | 16,968,032 | -0.26(-2.28%) |
Sep 23, 2009 | 11.84 | 11.90 | 11.50 | 11.54 | 19,845,174 | -0.21(-1.81%) |
Sep 22, 2009 | 11.78 | 12.00 | 11.61 | 11.75 | 27,060,650 | +0.61(+5.51%) |
Sep 21, 2009 | 11.17 | 11.39 | 10.93 | 11.14 | 17,994,862 | -0.15(-1.33%) |
Sep 18, 2009 | 11.11 | 11.33 | 10.84 | 11.29 | 13,566,423 | +0.25(+2.27%) |
Sep 17, 2009 | 10.91 | 11.43 | 10.81 | 11.04 | 19,641,026 | +0.12(+1.13%) |
Sep 16, 2009 | 11.08 | 11.15 | 10.83 | 10.92 | 18,441,374 | -0.11(-1.01%) |
Sep 15, 2009 | 10.64 | 11.27 | 10.61 | 11.03 | 32,542,716 | +0.49(+4.63%) |
Sep 14, 2009 | 9.969 | 10.57 | 9.888 | 10.54 | 16,320,211 | +0.48(+4.73%) |
Sep 11, 2009 | 10.19 | 10.22 | 9.993 | 10.06 | 14,235,155 | -0.10(-0.98%) |
Sep 10, 2009 | 10.09 | 10.21 | 9.957 | 10.16 | 12,276,011 | +0.14(+1.37%) |
Sep 09, 2009 | 9.706 | 10.10 | 9.512 | 10.03 | 22,456,744 | +0.34(+3.49%) |
Sep 08, 2009 | 9.543 | 9.763 | 9.537 | 9.687 | 14,853,051 | +0.16(+1.71%) |
Sep 04, 2009 | 9.362 | 9.550 | 9.237 | 9.525 | 10,727,618 | +0.16(+1.74%) |
Sep 03, 2009 | 9.374 | 9.537 | 9.180 | 9.362 | 21,037,394 | +0.13(+1.36%) |
Sep 02, 2009 | 9.393 | 9.468 | 9.149 | 9.237 | 21,350,718 | -0.26(-2.70%) |
Sep 01, 2009 | 9.612 | 10.08 | 9.449 | 9.493 | 22,210,856 | -0.23(-2.32%) |
Aug 31, 2009 | 9.857 | 9.888 | 9.581 | 9.719 | 12,329,566 | -0.24(-2.45%) |
Aug 28, 2009 | 9.919 | 9.982 | 9.725 | 9.963 | 14,205,848 | +0.16(+1.66%) |
Aug 27, 2009 | 9.819 | 9.877 | 9.518 | 9.800 | 10,530,407 | -0.03(-0.25%) |
Aug 26, 2009 | 9.900 | 10.04 | 9.719 | 9.825 | 14,741,287 | -0.10(-1.01%) |
Aug 25, 2009 | 9.687 | 10.20 | 9.575 | 9.925 | 22,507,282 | +0.33(+3.46%) |
Aug 24, 2009 | 9.650 | 9.775 | 9.562 | 9.594 | 12,474,295 | -0.02(-0.20%) |
Aug 21, 2009 | 9.443 | 9.763 | 9.337 | 9.612 | 17,878,542 | +0.29(+3.09%) |
Aug 20, 2009 | 9.174 | 9.387 | 9.067 | 9.324 | 16,687,166 | +0.17(+1.85%) |
Aug 19, 2009 | 8.955 | 9.186 | 8.823 | 9.155 | 18,869,780 | +0.06(+0.62%) |
Aug 18, 2009 | 9.130 | 9.205 | 8.773 | 9.099 | 21,747,150 | +0.01(+0.07%) |
Aug 17, 2009 | 9.274 | 9.374 | 8.961 | 9.092 | 24,583,454 | -0.49(-5.16%) |
Aug 14, 2009 | 10.11 | 10.21 | 9.500 | 9.587 | 22,405,472 | -0.53(-5.20%) |
Aug 13, 2009 | 10.27 | 10.36 | 9.938 | 10.11 | 31,304,398 | -0.16(-1.52%) |
Aug 12, 2009 | 9.644 | 10.42 | 9.600 | 10.27 | 41,823,500 | +0.58(+6.01%) |
Aug 11, 2009 | 9.556 | 9.913 | 9.356 | 9.687 | 25,480,498 | +0.15(+1.58%) |
Aug 10, 2009 | 10.01 | 10.06 | 9.393 | 9.537 | 22,328,678 | -0.48(-4.75%) |
Aug 07, 2009 | 9.500 | 10.09 | 9.374 | 10.01 | 21,699,322 | +0.61(+6.53%) |
Aug 06, 2009 | 9.343 | 9.982 | 9.230 | 9.399 | 29,555,726 | +0.49(+5.56%) |
Aug 05, 2009 | 8.711 | 8.986 | 8.501 | 8.905 | 18,623,156 | +0.13(+1.50%) |
Aug 04, 2009 | 9.005 | 9.080 | 8.723 | 8.773 | 14,268,530 | -0.29(-3.25%) |