Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.201 | 9.232 | 8.393 | 8.552 | 77,001,600 | -0.79(-8.42%) |
Oct 29, 2009 | 9.069 | 9.483 | 8.986 | 9.339 | 48,601,024 | +0.51(+5.80%) |
Oct 28, 2009 | 9.720 | 9.834 | 8.737 | 8.827 | 73,941,784 | -0.98(-9.96%) |
Oct 27, 2009 | 10.21 | 10.38 | 9.775 | 9.803 | 57,675,440 | -0.37(-3.68%) |
Oct 26, 2009 | 10.59 | 11.06 | 10.05 | 10.18 | 60,740,208 | -0.32(-3.02%) |
Oct 23, 2009 | 10.68 | 10.75 | 10.45 | 10.49 | 62,562,948 | -0.68(-6.10%) |
Oct 22, 2009 | 10.71 | 11.32 | 10.35 | 11.18 | 45,597,168 | +0.43(+3.99%) |
Oct 21, 2009 | 11.12 | 11.75 | 10.68 | 10.75 | 41,909,564 | -0.42(-3.73%) |
Oct 20, 2009 | 11.02 | 11.26 | 10.99 | 11.17 | 36,093,308 | -0.48(-4.09%) |
Oct 19, 2009 | 11.49 | 11.83 | 11.22 | 11.64 | 35,826,964 | +0.26(+2.25%) |
Oct 16, 2009 | 11.51 | 11.57 | 11.08 | 11.39 | 34,097,748 | -0.37(-3.12%) |
Oct 15, 2009 | 11.59 | 11.82 | 11.47 | 11.75 | 25,263,924 | -0.02(-0.14%) |
Oct 14, 2009 | 11.61 | 11.82 | 11.33 | 11.77 | 39,789,360 | +0.64(+5.72%) |
Oct 13, 2009 | 11.18 | 11.29 | 10.81 | 11.13 | 30,145,578 | -0.12(-1.09%) |
Oct 12, 2009 | 11.52 | 11.58 | 11.09 | 11.26 | 25,187,690 | -0.00(-0.04%) |
Oct 09, 2009 | 10.91 | 11.29 | 10.84 | 11.26 | 28,317,128 | +0.39(+3.62%) |
Oct 08, 2009 | 10.88 | 11.18 | 10.70 | 10.87 | 37,804,304 | +0.28(+2.66%) |
Oct 07, 2009 | 10.48 | 10.70 | 10.42 | 10.58 | 35,457,860 | +0.03(+0.28%) |
Oct 06, 2009 | 10.25 | 10.72 | 10.18 | 10.55 | 49,460,856 | +0.52(+5.15%) |
Oct 05, 2009 | 9.661 | 10.13 | 9.550 | 10.04 | 36,314,372 | +0.51(+5.35%) |
Oct 02, 2009 | 9.407 | 9.770 | 9.287 | 9.528 | 39,999,548 | -0.19(-1.93%) |
Oct 01, 2009 | 10.62 | 10.65 | 9.677 | 9.715 | 51,182,728 | -0.97(-9.11%) |
Sep 30, 2009 | 11.16 | 11.22 | 10.30 | 10.69 | 47,453,524 | -0.41(-3.72%) |
Sep 29, 2009 | 11.24 | 11.52 | 11.04 | 11.10 | 30,974,398 | -0.18(-1.59%) |
Sep 28, 2009 | 10.70 | 11.39 | 10.59 | 11.28 | 27,219,870 | +0.81(+7.69%) |
Sep 25, 2009 | 10.53 | 10.75 | 10.31 | 10.48 | 34,414,416 | -0.19(-1.82%) |
Sep 24, 2009 | 11.42 | 11.52 | 10.44 | 10.67 | 44,910,012 | -0.66(-5.83%) |
Sep 23, 2009 | 11.72 | 11.99 | 11.27 | 11.33 | 42,258,452 | -0.30(-2.61%) |
Sep 22, 2009 | 11.65 | 11.77 | 11.41 | 11.63 | 34,000,288 | +0.20(+1.74%) |
Sep 21, 2009 | 11.17 | 11.53 | 11.11 | 11.44 | 35,113,592 | -0.04(-0.35%) |
Sep 18, 2009 | 11.57 | 11.57 | 11.13 | 11.48 | 31,530,752 | +0.14(+1.21%) |
Sep 17, 2009 | 11.39 | 11.72 | 11.18 | 11.34 | 40,637,592 | +0.44(+4.02%) |
Sep 16, 2009 | 10.89 | 11.43 | 10.80 | 10.90 | 40,706,120 | +0.15(+1.43%) |
Sep 15, 2009 | 10.49 | 10.84 | 10.35 | 10.75 | 40,756,904 | +0.24(+2.32%) |
Sep 14, 2009 | 9.940 | 10.52 | 9.893 | 10.50 | 32,892,826 | +0.34(+3.40%) |
Sep 11, 2009 | 10.27 | 10.46 | 10.02 | 10.16 | 42,088,552 | -0.02(-0.15%) |
Sep 10, 2009 | 9.808 | 10.24 | 9.580 | 10.17 | 42,045,064 | +0.38(+3.87%) |
Sep 09, 2009 | 9.315 | 9.976 | 9.246 | 9.794 | 41,018,880 | +0.46(+4.90%) |
Sep 08, 2009 | 9.329 | 9.348 | 9.026 | 9.336 | 30,920,406 | +0.32(+3.49%) |
Sep 04, 2009 | 8.642 | 9.064 | 8.493 | 9.021 | 33,662,744 | +0.34(+3.93%) |
Sep 03, 2009 | 8.528 | 8.685 | 8.209 | 8.680 | 34,000,376 | +0.30(+3.56%) |
Sep 02, 2009 | 8.403 | 8.590 | 8.322 | 8.382 | 40,027,276 | -0.12(-1.37%) |
Sep 01, 2009 | 8.976 | 9.576 | 8.429 | 8.498 | 74,146,280 | -0.64(-7.00%) |
Aug 31, 2009 | 9.253 | 9.334 | 9.002 | 9.137 | 46,526,116 | -0.41(-4.32%) |
Aug 28, 2009 | 10.03 | 10.12 | 9.360 | 9.550 | 56,054,872 | -0.20(-2.07%) |
Aug 27, 2009 | 9.732 | 9.824 | 9.144 | 9.751 | 55,449,940 | -0.02(-0.22%) |
Aug 26, 2009 | 9.677 | 9.902 | 9.540 | 9.772 | 41,728,560 | +0.05(+0.54%) |
Aug 25, 2009 | 9.720 | 10.01 | 9.625 | 9.720 | 52,450,856 | +0.16(+1.70%) |
Aug 24, 2009 | 9.727 | 9.905 | 9.450 | 9.558 | 46,943,936 | -0.03(-0.36%) |
Aug 21, 2009 | 9.260 | 9.694 | 9.225 | 9.593 | 43,808,220 | +0.62(+6.90%) |
Aug 20, 2009 | 8.642 | 9.035 | 8.533 | 8.974 | 46,903,724 | +0.28(+3.27%) |
Aug 19, 2009 | 8.112 | 8.720 | 8.057 | 8.690 | 47,167,956 | +0.31(+3.65%) |
Aug 18, 2009 | 8.239 | 8.538 | 8.116 | 8.384 | 37,860,816 | +0.34(+4.21%) |
Aug 17, 2009 | 8.280 | 8.313 | 8.014 | 8.045 | 51,808,392 | -0.76(-8.61%) |
Aug 14, 2009 | 9.346 | 9.374 | 8.540 | 8.803 | 53,754,708 | -0.60(-6.42%) |
Aug 13, 2009 | 9.388 | 9.478 | 8.976 | 9.407 | 53,273,952 | +0.23(+2.53%) |
Aug 12, 2009 | 8.777 | 9.502 | 8.772 | 9.175 | 56,632,884 | +0.41(+4.65%) |
Aug 11, 2009 | 9.121 | 9.152 | 8.647 | 8.768 | 49,140,588 | -0.48(-5.15%) |
Aug 10, 2009 | 9.104 | 9.396 | 8.995 | 9.244 | 44,551,020 | +0.04(+0.46%) |
Aug 07, 2009 | 8.957 | 9.519 | 8.810 | 9.201 | 55,905,260 | +0.65(+7.59%) |
Aug 06, 2009 | 9.052 | 9.128 | 8.486 | 8.552 | 47,701,484 | -0.40(-4.42%) |
Aug 05, 2009 | 9.213 | 9.227 | 8.678 | 8.948 | 58,035,020 | -0.25(-2.73%) |
Aug 04, 2009 | 8.775 | 9.298 | 8.756 | 9.199 | 49,845,432 | +0.32(+3.57%) |