Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.473 | 10.03 | 9.432 | 9.999 | 4,452,604 | +0.55(+5.83%) |
Nov 27, 2009 | 9.406 | 9.597 | 9.355 | 9.447 | 1,988,913 | -0.26(-2.65%) |
Nov 25, 2009 | 9.772 | 9.839 | 9.669 | 9.705 | 1,135,427 | -0.06(-0.58%) |
Nov 24, 2009 | 9.834 | 9.849 | 9.679 | 9.762 | 2,647,147 | -0.12(-1.20%) |
Nov 23, 2009 | 10.01 | 10.07 | 9.782 | 9.880 | 2,067,426 | +0.18(+1.80%) |
Nov 20, 2009 | 9.638 | 9.844 | 9.556 | 9.705 | 2,466,659 | -0.01(-0.11%) |
Nov 19, 2009 | 9.911 | 9.937 | 9.689 | 9.715 | 2,441,203 | -0.33(-3.33%) |
Nov 18, 2009 | 10.11 | 10.26 | 9.947 | 10.05 | 3,845,643 | -0.08(-0.81%) |
Nov 17, 2009 | 10.13 | 10.34 | 10.12 | 10.13 | 3,113,579 | -0.14(-1.35%) |
Nov 16, 2009 | 10.07 | 10.42 | 10.03 | 10.27 | 2,963,426 | +0.31(+3.16%) |
Nov 13, 2009 | 9.736 | 9.996 | 9.628 | 9.957 | 2,610,845 | +0.31(+3.26%) |
Nov 12, 2009 | 9.772 | 9.957 | 9.607 | 9.643 | 2,233,868 | -0.16(-1.68%) |
Nov 11, 2009 | 9.829 | 9.993 | 9.684 | 9.808 | 2,588,303 | +0.12(+1.28%) |
Nov 10, 2009 | 9.689 | 9.823 | 9.525 | 9.684 | 2,465,406 | -0.13(-1.36%) |
Nov 09, 2009 | 9.540 | 9.844 | 9.447 | 9.818 | 2,883,147 | +0.45(+4.78%) |
Nov 06, 2009 | 9.437 | 9.514 | 9.200 | 9.370 | 2,596,344 | -0.19(-1.94%) |
Nov 05, 2009 | 9.519 | 9.597 | 9.293 | 9.556 | 3,672,572 | +0.15(+1.59%) |
Nov 04, 2009 | 9.813 | 9.870 | 9.365 | 9.406 | 3,631,771 | -0.27(-2.77%) |
Nov 03, 2009 | 9.324 | 9.695 | 9.257 | 9.674 | 2,238,995 | +0.21(+2.18%) |
Nov 02, 2009 | 9.586 | 9.772 | 9.123 | 9.468 | 3,161,478 | -0.06(-0.65%) |
Oct 30, 2009 | 9.756 | 9.756 | 9.252 | 9.530 | 4,824,887 | -0.34(-3.44%) |
Oct 29, 2009 | 9.514 | 9.896 | 9.483 | 9.870 | 3,041,800 | +0.49(+5.22%) |
Oct 28, 2009 | 9.906 | 10.03 | 9.339 | 9.380 | 3,800,846 | -0.53(-5.35%) |
Oct 27, 2009 | 10.36 | 10.49 | 9.885 | 9.911 | 3,679,509 | -0.44(-4.23%) |
Oct 26, 2009 | 10.64 | 10.77 | 10.29 | 10.35 | 4,373,148 | -0.24(-2.24%) |
Oct 23, 2009 | 10.69 | 10.74 | 10.54 | 10.59 | 2,966,651 | -0.16(-1.49%) |
Oct 22, 2009 | 10.55 | 10.76 | 10.39 | 10.75 | 4,330,057 | +0.16(+1.51%) |
Oct 21, 2009 | 10.49 | 10.88 | 10.45 | 10.59 | 3,745,477 | +0.03(+0.24%) |
Oct 20, 2009 | 10.43 | 10.63 | 10.42 | 10.56 | 3,958,861 | -0.04(-0.39%) |
Oct 19, 2009 | 10.32 | 10.64 | 10.27 | 10.60 | 2,524,179 | +0.31(+3.00%) |
Oct 16, 2009 | 10.30 | 10.40 | 10.21 | 10.29 | 3,214,187 | -0.20(-1.87%) |
Oct 15, 2009 | 10.32 | 10.53 | 10.25 | 10.49 | 2,014,373 | +0.04(+0.34%) |
Oct 14, 2009 | 10.26 | 10.51 | 10.20 | 10.45 | 2,997,906 | +0.45(+4.53%) |
Oct 13, 2009 | 10.01 | 10.11 | 9.839 | 9.999 | 1,753,545 | -0.11(-1.12%) |
Oct 12, 2009 | 10.13 | 10.33 | 10.08 | 10.11 | 1,406,028 | -0.14(-1.36%) |
Oct 09, 2009 | 10.17 | 10.33 | 10.01 | 10.25 | 1,624,886 | +0.07(+0.71%) |
Oct 08, 2009 | 9.993 | 10.32 | 9.963 | 10.18 | 2,376,473 | +0.23(+2.28%) |
Oct 07, 2009 | 9.896 | 10.04 | 9.736 | 9.952 | 1,753,634 | +0.05(+0.47%) |
Oct 06, 2009 | 10.07 | 10.26 | 9.756 | 9.906 | 2,453,211 | -0.05(-0.47%) |
Oct 05, 2009 | 9.896 | 10.08 | 9.829 | 9.952 | 3,513,830 | +0.19(+1.90%) |
Oct 02, 2009 | 9.762 | 10.09 | 9.556 | 9.767 | 3,857,963 | +0.02(+0.16%) |
Oct 01, 2009 | 10.21 | 10.31 | 9.741 | 9.751 | 4,294,275 | -0.51(-4.97%) |
Sep 30, 2009 | 10.43 | 10.50 | 10.07 | 10.26 | 4,342,922 | -0.12(-1.14%) |
Sep 29, 2009 | 10.53 | 10.74 | 10.36 | 10.38 | 2,451,072 | -0.12(-1.19%) |
Sep 28, 2009 | 10.35 | 10.65 | 10.32 | 10.50 | 4,025,889 | +0.26(+2.53%) |
Sep 25, 2009 | 10.20 | 10.51 | 10.08 | 10.25 | 2,650,244 | -0.04(-0.35%) |
Sep 24, 2009 | 10.78 | 11.01 | 10.25 | 10.28 | 4,035,600 | -0.54(-4.95%) |
Sep 23, 2009 | 11.25 | 11.45 | 10.80 | 10.82 | 3,195,105 | -0.66(-5.79%) |
Sep 22, 2009 | 11.09 | 11.50 | 11.00 | 11.48 | 2,414,914 | +0.50(+4.60%) |
Sep 21, 2009 | 11.09 | 11.21 | 10.95 | 10.98 | 1,899,581 | -0.35(-3.05%) |
Sep 18, 2009 | 11.42 | 11.49 | 10.97 | 11.32 | 2,970,322 | -0.02(-0.14%) |
Sep 17, 2009 | 11.28 | 11.85 | 11.15 | 11.34 | 3,832,138 | -0.03(-0.24%) |
Sep 16, 2009 | 10.98 | 11.47 | 10.98 | 11.37 | 3,947,388 | +0.41(+3.78%) |
Sep 15, 2009 | 10.80 | 11.16 | 10.68 | 10.95 | 3,894,492 | +0.18(+1.62%) |
Sep 14, 2009 | 10.26 | 10.79 | 10.21 | 10.78 | 2,498,156 | +0.39(+3.72%) |
Sep 11, 2009 | 10.40 | 10.48 | 10.20 | 10.39 | 2,846,338 | +0.00(+0.00%) |
Sep 10, 2009 | 9.993 | 10.45 | 9.880 | 10.39 | 3,220,268 | +0.35(+3.44%) |
Sep 09, 2009 | 9.875 | 10.13 | 9.741 | 10.04 | 2,840,087 | +0.13(+1.30%) |
Sep 08, 2009 | 9.612 | 9.926 | 9.602 | 9.916 | 2,324,431 | +0.38(+4.00%) |
Sep 04, 2009 | 9.468 | 9.571 | 9.216 | 9.535 | 1,434,198 | +0.11(+1.20%) |
Sep 03, 2009 | 9.226 | 9.442 | 9.118 | 9.422 | 2,342,921 | +0.32(+3.57%) |
Sep 02, 2009 | 9.530 | 9.623 | 9.092 | 9.097 | 4,017,769 | -0.60(-6.16%) |