Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.588 | 9.650 | 9.478 | 9.627 | 18,228,418 | +0.02(+0.16%) |
Nov 27, 2009 | 9.463 | 9.701 | 9.416 | 9.611 | 11,526,899 | -0.11(-1.13%) |
Nov 25, 2009 | 9.666 | 9.768 | 9.619 | 9.721 | 9,989,888 | +0.06(+0.65%) |
Nov 24, 2009 | 9.697 | 9.713 | 9.580 | 9.658 | 18,440,804 | -0.04(-0.40%) |
Nov 23, 2009 | 9.705 | 9.846 | 9.643 | 9.697 | 17,392,252 | +0.09(+0.98%) |
Nov 20, 2009 | 9.682 | 9.713 | 9.541 | 9.604 | 28,656,586 | -0.16(-1.60%) |
Nov 19, 2009 | 9.901 | 9.924 | 9.674 | 9.760 | 22,715,706 | -0.30(-2.95%) |
Nov 18, 2009 | 10.13 | 10.15 | 10.01 | 10.06 | 19,336,720 | -0.06(-0.62%) |
Nov 17, 2009 | 10.15 | 10.23 | 10.05 | 10.12 | 23,164,470 | -0.09(-0.84%) |
Nov 16, 2009 | 10.01 | 10.21 | 10.01 | 10.21 | 26,868,812 | +0.26(+2.59%) |
Nov 13, 2009 | 10.04 | 10.11 | 9.862 | 9.948 | 37,995,656 | -0.08(-0.78%) |
Nov 12, 2009 | 10.16 | 10.35 | 9.995 | 10.03 | 34,038,504 | -0.34(-3.25%) |
Nov 11, 2009 | 10.40 | 10.49 | 10.28 | 10.36 | 45,327,260 | +0.20(+1.92%) |
Nov 10, 2009 | 10.36 | 10.40 | 10.10 | 10.17 | 27,516,292 | +0.02(+0.15%) |
Nov 09, 2009 | 9.893 | 10.21 | 9.830 | 10.15 | 28,281,500 | +0.45(+4.68%) |
Nov 06, 2009 | 9.690 | 9.838 | 9.580 | 9.697 | 17,175,928 | +0.00(+0.00%) |
Nov 05, 2009 | 9.486 | 9.729 | 9.463 | 9.697 | 21,204,602 | +0.36(+3.85%) |
Nov 04, 2009 | 9.447 | 9.502 | 9.330 | 9.338 | 27,565,092 | +0.04(+0.42%) |
Nov 03, 2009 | 9.431 | 9.463 | 9.213 | 9.299 | 39,328,220 | -0.32(-3.33%) |
Nov 02, 2009 | 9.557 | 9.753 | 9.463 | 9.619 | 21,469,012 | +0.08(+0.82%) |
Oct 30, 2009 | 9.940 | 9.955 | 9.510 | 9.541 | 24,963,522 | -0.43(-4.31%) |
Oct 29, 2009 | 9.713 | 9.987 | 9.697 | 9.971 | 20,374,102 | +0.30(+3.07%) |
Oct 28, 2009 | 9.823 | 9.963 | 8.978 | 9.674 | 22,332,598 | -0.20(-1.98%) |
Oct 27, 2009 | 10.10 | 10.27 | 9.854 | 9.869 | 20,167,972 | -0.24(-2.40%) |
Oct 26, 2009 | 10.14 | 10.35 | 10.05 | 10.11 | 24,159,990 | -0.02(-0.15%) |
Oct 23, 2009 | 10.11 | 10.36 | 10.01 | 10.13 | 23,683,886 | -0.22(-2.12%) |
Oct 22, 2009 | 10.26 | 10.39 | 10.17 | 10.35 | 23,527,056 | +0.09(+0.84%) |
Oct 21, 2009 | 10.50 | 10.69 | 10.23 | 10.26 | 26,540,644 | -0.27(-2.60%) |
Oct 20, 2009 | 10.47 | 10.76 | 10.46 | 10.53 | 19,204,404 | -0.05(-0.52%) |
Oct 19, 2009 | 10.46 | 10.64 | 10.37 | 10.59 | 20,340,640 | +0.13(+1.20%) |
Oct 16, 2009 | 10.50 | 10.57 | 10.28 | 10.46 | 21,873,908 | -0.16(-1.54%) |
Oct 15, 2009 | 10.71 | 10.75 | 10.56 | 10.63 | 20,903,680 | -0.09(-0.88%) |
Oct 14, 2009 | 10.75 | 10.75 | 10.49 | 10.72 | 38,970,848 | +0.21(+2.01%) |
Oct 13, 2009 | 10.71 | 10.71 | 10.48 | 10.51 | 25,153,736 | -0.14(-1.32%) |
Oct 12, 2009 | 10.59 | 10.83 | 10.37 | 10.65 | 38,987,568 | +0.31(+3.03%) |
Oct 09, 2009 | 10.20 | 10.35 | 10.10 | 10.34 | 32,193,164 | +0.11(+1.07%) |
Oct 08, 2009 | 10.21 | 10.28 | 10.03 | 10.23 | 29,637,182 | +0.05(+0.54%) |
Oct 07, 2009 | 10.28 | 10.28 | 10.11 | 10.17 | 15,956,993 | -0.11(-1.06%) |
Oct 06, 2009 | 10.10 | 10.37 | 10.10 | 10.28 | 24,758,194 | +0.30(+3.06%) |
Oct 05, 2009 | 10.01 | 10.02 | 9.807 | 9.979 | 36,867,080 | +0.06(+0.63%) |
Oct 02, 2009 | 9.971 | 10.04 | 9.877 | 9.916 | 31,412,352 | -0.16(-1.63%) |
Oct 01, 2009 | 10.46 | 10.57 | 10.07 | 10.08 | 36,911,656 | -0.38(-3.66%) |
Sep 30, 2009 | 10.50 | 10.59 | 10.23 | 10.46 | 29,954,318 | +0.08(+0.75%) |
Sep 29, 2009 | 10.57 | 10.59 | 10.36 | 10.39 | 18,655,822 | -0.17(-1.63%) |
Sep 28, 2009 | 10.50 | 10.67 | 10.49 | 10.56 | 22,779,112 | +0.31(+3.05%) |
Sep 25, 2009 | 10.14 | 10.28 | 10.09 | 10.24 | 24,908,924 | +0.06(+0.61%) |
Sep 24, 2009 | 10.39 | 10.40 | 10.00 | 10.18 | 30,029,080 | -0.17(-1.66%) |
Sep 23, 2009 | 10.53 | 10.56 | 10.33 | 10.35 | 31,710,028 | -0.02(-0.23%) |
Sep 22, 2009 | 10.05 | 10.43 | 10.03 | 10.38 | 42,817,380 | +0.48(+4.82%) |
Sep 21, 2009 | 10.05 | 10.06 | 9.823 | 9.901 | 55,797,604 | -0.29(-2.84%) |
Sep 18, 2009 | 10.21 | 10.32 | 10.13 | 10.19 | 30,316,684 | +0.00(+0.00%) |
Sep 17, 2009 | 10.43 | 10.45 | 10.10 | 10.19 | 40,948,672 | -0.28(-2.69%) |
Sep 16, 2009 | 10.54 | 10.56 | 10.39 | 10.47 | 34,603,876 | +0.03(+0.30%) |
Sep 15, 2009 | 10.44 | 10.48 | 10.28 | 10.44 | 27,055,254 | +0.04(+0.38%) |
Sep 14, 2009 | 10.47 | 10.55 | 10.28 | 10.40 | 33,874,368 | -0.16(-1.56%) |
Sep 11, 2009 | 10.72 | 10.82 | 10.52 | 10.57 | 22,007,538 | -0.10(-0.95%) |
Sep 10, 2009 | 10.89 | 10.93 | 10.58 | 10.67 | 37,365,140 | -0.20(-1.87%) |
Sep 09, 2009 | 10.67 | 10.89 | 10.58 | 10.87 | 22,087,902 | +0.17(+1.61%) |
Sep 08, 2009 | 10.58 | 10.71 | 10.48 | 10.70 | 20,001,848 | +0.18(+1.71%) |
Sep 04, 2009 | 10.39 | 10.52 | 10.30 | 10.52 | 15,624,547 | +0.23(+2.28%) |
Sep 03, 2009 | 10.20 | 10.31 | 10.09 | 10.28 | 19,380,376 | +0.14(+1.39%) |
Sep 02, 2009 | 10.03 | 10.19 | 9.971 | 10.14 | 26,757,250 | +0.03(+0.31%) |