Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.05 | 10.15 | 9.911 | 9.990 | 13,459,928 | -0.17(-1.67%) |
Nov 27, 2009 | 10.03 | 10.32 | 9.920 | 10.16 | 11,646,129 | +0.02(+0.21%) |
Nov 25, 2009 | 9.999 | 10.24 | 9.990 | 10.14 | 9,795,383 | +0.14(+1.40%) |
Nov 24, 2009 | 10.04 | 10.11 | 9.920 | 9.999 | 10,877,776 | -0.04(-0.44%) |
Nov 23, 2009 | 10.13 | 10.15 | 9.964 | 10.04 | 15,621,368 | +0.06(+0.62%) |
Nov 20, 2009 | 10.01 | 10.14 | 9.929 | 9.981 | 14,003,248 | -0.17(-1.64%) |
Nov 19, 2009 | 10.32 | 10.36 | 10.06 | 10.15 | 24,032,038 | -0.26(-2.53%) |
Nov 18, 2009 | 10.37 | 10.44 | 10.20 | 10.41 | 19,711,146 | +0.16(+1.54%) |
Nov 17, 2009 | 10.24 | 10.26 | 10.06 | 10.25 | 11,600,238 | -0.03(-0.26%) |
Nov 16, 2009 | 10.29 | 10.45 | 10.21 | 10.28 | 17,805,070 | +0.03(+0.26%) |
Nov 13, 2009 | 10.19 | 10.29 | 10.09 | 10.25 | 23,961,728 | +0.22(+2.19%) |
Nov 12, 2009 | 10.11 | 10.26 | 9.946 | 10.03 | 35,984,868 | +0.05(+0.53%) |
Nov 11, 2009 | 10.10 | 10.17 | 9.692 | 9.981 | 34,137,284 | -0.04(-0.35%) |
Nov 10, 2009 | 10.31 | 10.32 | 9.955 | 10.02 | 23,282,710 | -0.11(-1.04%) |
Nov 09, 2009 | 10.11 | 10.17 | 9.990 | 10.12 | 24,974,146 | +0.25(+2.58%) |
Nov 06, 2009 | 9.911 | 10.03 | 9.762 | 9.867 | 30,463,012 | +0.33(+3.50%) |
Nov 05, 2009 | 9.595 | 9.666 | 9.442 | 9.534 | 25,113,054 | +0.17(+1.78%) |
Nov 04, 2009 | 9.385 | 9.477 | 9.306 | 9.367 | 17,231,742 | +0.05(+0.57%) |
Nov 03, 2009 | 9.056 | 9.350 | 8.990 | 9.315 | 32,839,440 | +0.22(+2.41%) |
Nov 02, 2009 | 9.481 | 9.543 | 9.060 | 9.095 | 37,308,868 | -0.40(-4.25%) |
Oct 30, 2009 | 9.797 | 9.815 | 9.473 | 9.499 | 23,566,150 | -0.23(-2.34%) |
Oct 29, 2009 | 9.771 | 9.815 | 9.516 | 9.727 | 41,870,164 | -0.26(-2.63%) |
Oct 28, 2009 | 10.27 | 10.30 | 9.955 | 9.990 | 20,499,962 | -0.26(-2.57%) |
Oct 27, 2009 | 10.56 | 10.67 | 10.18 | 10.25 | 21,907,946 | -0.31(-2.91%) |
Oct 26, 2009 | 10.70 | 10.83 | 10.50 | 10.56 | 11,449,480 | -0.14(-1.31%) |
Oct 23, 2009 | 10.80 | 11.10 | 10.63 | 10.70 | 16,037,643 | -0.18(-1.61%) |
Oct 22, 2009 | 10.79 | 10.95 | 10.72 | 10.88 | 9,038,510 | +0.06(+0.57%) |
Oct 21, 2009 | 10.93 | 11.13 | 10.81 | 10.81 | 9,502,439 | -0.11(-1.04%) |
Oct 20, 2009 | 10.85 | 11.03 | 10.81 | 10.93 | 11,548,610 | -0.06(-0.56%) |
Oct 19, 2009 | 10.92 | 11.03 | 10.82 | 10.99 | 11,112,569 | +0.17(+1.54%) |
Oct 16, 2009 | 10.93 | 10.93 | 10.67 | 10.82 | 13,293,420 | -0.15(-1.36%) |
Oct 15, 2009 | 11.07 | 11.18 | 10.90 | 10.97 | 15,547,297 | -0.18(-1.57%) |
Oct 14, 2009 | 10.99 | 11.18 | 10.94 | 11.15 | 9,583,934 | +0.19(+1.76%) |
Oct 13, 2009 | 10.95 | 11.09 | 10.80 | 10.95 | 11,396,521 | +0.08(+0.73%) |
Oct 12, 2009 | 11.21 | 11.26 | 10.76 | 10.88 | 20,931,006 | -0.23(-2.05%) |
Oct 09, 2009 | 11.31 | 11.31 | 11.05 | 11.10 | 11,664,227 | -0.20(-1.78%) |
Oct 08, 2009 | 11.14 | 11.37 | 11.02 | 11.31 | 19,695,084 | +0.27(+2.46%) |
Oct 07, 2009 | 10.74 | 11.05 | 10.73 | 11.03 | 14,219,834 | +0.32(+3.03%) |
Oct 06, 2009 | 10.53 | 10.77 | 10.48 | 10.71 | 14,020,502 | +0.29(+2.78%) |
Oct 05, 2009 | 10.46 | 10.57 | 10.38 | 10.42 | 12,637,022 | +0.01(+0.08%) |
Oct 02, 2009 | 10.40 | 10.61 | 10.39 | 10.41 | 13,965,139 | -0.14(-1.33%) |
Oct 01, 2009 | 10.74 | 10.80 | 10.39 | 10.55 | 21,769,414 | -0.32(-2.91%) |
Sep 30, 2009 | 11.00 | 11.03 | 10.77 | 10.87 | 18,189,430 | -0.03(-0.24%) |
Sep 29, 2009 | 10.85 | 11.11 | 10.83 | 10.89 | 16,049,352 | +0.01(+0.08%) |
Sep 28, 2009 | 10.94 | 11.08 | 10.83 | 10.88 | 14,446,327 | +0.04(+0.32%) |
Sep 25, 2009 | 10.78 | 10.93 | 10.67 | 10.85 | 12,580,174 | +0.08(+0.73%) |
Sep 24, 2009 | 10.99 | 11.07 | 10.66 | 10.77 | 11,020,339 | -0.20(-1.84%) |
Sep 23, 2009 | 10.93 | 11.15 | 10.88 | 10.97 | 18,528,984 | +0.13(+1.21%) |
Sep 22, 2009 | 10.87 | 10.95 | 10.60 | 10.84 | 15,045,644 | +0.06(+0.57%) |
Sep 21, 2009 | 10.20 | 10.82 | 10.20 | 10.78 | 23,935,810 | +0.44(+4.24%) |
Sep 18, 2009 | 10.62 | 10.68 | 10.34 | 10.34 | 19,104,846 | -0.21(-1.99%) |
Sep 17, 2009 | 10.38 | 10.66 | 10.21 | 10.55 | 19,151,436 | +0.23(+2.21%) |
Sep 16, 2009 | 10.20 | 10.35 | 9.999 | 10.32 | 22,698,434 | +0.20(+1.99%) |
Sep 15, 2009 | 10.34 | 10.34 | 9.990 | 10.12 | 17,511,882 | -0.18(-1.70%) |
Sep 14, 2009 | 10.35 | 10.50 | 10.25 | 10.30 | 13,640,309 | -0.08(-0.76%) |
Sep 11, 2009 | 10.23 | 10.44 | 10.17 | 10.38 | 24,826,068 | +0.21(+2.07%) |
Sep 10, 2009 | 10.30 | 10.36 | 10.09 | 10.17 | 20,727,958 | -0.06(-0.60%) |
Sep 09, 2009 | 10.49 | 10.50 | 10.16 | 10.23 | 16,374,139 | -0.25(-2.35%) |
Sep 08, 2009 | 10.38 | 10.50 | 10.32 | 10.47 | 14,662,301 | +0.20(+1.96%) |
Sep 04, 2009 | 10.16 | 10.30 | 10.09 | 10.27 | 11,859,416 | +0.14(+1.38%) |
Sep 03, 2009 | 10.30 | 10.31 | 9.999 | 10.13 | 14,216,470 | -0.08(-0.77%) |
Sep 02, 2009 | 10.08 | 10.30 | 9.981 | 10.21 | 15,358,862 | +0.19(+1.93%) |