Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.39 | 10.49 | 10.15 | 10.48 | 4,179,326 | +0.04(+0.41%) |
Nov 27, 2009 | 10.26 | 10.55 | 10.22 | 10.43 | 2,325,515 | -0.23(-2.16%) |
Nov 25, 2009 | 10.71 | 10.83 | 10.62 | 10.66 | 3,472,951 | +0.01(+0.08%) |
Nov 24, 2009 | 10.55 | 10.71 | 10.53 | 10.65 | 4,527,202 | +0.08(+0.72%) |
Nov 23, 2009 | 10.56 | 10.68 | 10.40 | 10.58 | 5,487,564 | +0.24(+2.30%) |
Nov 20, 2009 | 10.34 | 10.41 | 10.20 | 10.34 | 4,527,121 | -0.07(-0.65%) |
Nov 19, 2009 | 10.50 | 10.54 | 10.13 | 10.41 | 6,434,800 | -0.28(-2.63%) |
Nov 18, 2009 | 10.61 | 10.72 | 10.55 | 10.69 | 4,641,390 | +0.04(+0.40%) |
Nov 17, 2009 | 10.49 | 10.65 | 10.47 | 10.65 | 3,008,297 | +0.09(+0.81%) |
Nov 16, 2009 | 10.37 | 10.68 | 10.34 | 10.56 | 5,468,945 | +0.28(+2.73%) |
Nov 13, 2009 | 10.22 | 10.34 | 10.08 | 10.28 | 3,511,906 | +0.05(+0.50%) |
Nov 12, 2009 | 10.28 | 10.53 | 10.18 | 10.23 | 3,716,738 | -0.13(-1.23%) |
Nov 11, 2009 | 10.38 | 10.67 | 10.27 | 10.36 | 6,977,555 | +0.09(+0.83%) |
Nov 10, 2009 | 10.31 | 10.45 | 10.14 | 10.27 | 5,257,127 | -0.13(-1.23%) |
Nov 09, 2009 | 10.43 | 10.64 | 10.31 | 10.40 | 8,430,557 | +0.18(+1.75%) |
Nov 06, 2009 | 9.617 | 10.31 | 9.600 | 10.22 | 24,744,676 | +0.89(+9.48%) |
Nov 05, 2009 | 9.072 | 9.412 | 8.902 | 9.336 | 9,773,716 | +0.54(+6.20%) |
Nov 04, 2009 | 9.089 | 9.140 | 8.783 | 8.791 | 5,171,218 | -0.07(-0.77%) |
Nov 03, 2009 | 8.681 | 8.876 | 8.553 | 8.859 | 4,139,043 | +0.08(+0.87%) |
Nov 02, 2009 | 8.927 | 8.987 | 8.553 | 8.783 | 6,941,491 | -0.09(-1.05%) |
Oct 30, 2009 | 8.868 | 9.183 | 8.723 | 8.876 | 9,091,844 | -0.02(-0.19%) |
Oct 29, 2009 | 8.859 | 9.021 | 8.800 | 8.893 | 5,164,743 | +0.15(+1.75%) |
Oct 28, 2009 | 8.825 | 9.164 | 8.638 | 8.740 | 8,199,031 | -0.09(-0.96%) |
Oct 27, 2009 | 9.038 | 9.123 | 8.647 | 8.825 | 8,301,323 | -0.26(-2.81%) |
Oct 26, 2009 | 9.361 | 9.532 | 8.995 | 9.081 | 6,232,382 | -0.27(-2.91%) |
Oct 23, 2009 | 9.370 | 9.693 | 9.268 | 9.353 | 7,021,308 | -0.13(-1.35%) |
Oct 22, 2009 | 9.549 | 9.598 | 9.106 | 9.481 | 17,175,338 | -0.43(-4.30%) |
Oct 21, 2009 | 10.21 | 10.25 | 9.889 | 9.906 | 5,451,026 | -0.23(-2.27%) |
Oct 20, 2009 | 10.10 | 10.42 | 10.06 | 10.14 | 9,204,488 | +0.21(+2.14%) |
Oct 19, 2009 | 9.923 | 10.03 | 9.676 | 9.923 | 4,295,027 | +0.16(+1.66%) |
Oct 16, 2009 | 10.10 | 10.11 | 9.515 | 9.761 | 8,884,729 | -0.44(-4.34%) |
Oct 15, 2009 | 10.49 | 10.51 | 10.14 | 10.20 | 6,661,562 | -0.43(-4.00%) |
Oct 14, 2009 | 10.55 | 10.68 | 10.34 | 10.63 | 8,372,929 | +0.38(+3.74%) |
Oct 13, 2009 | 10.37 | 10.48 | 10.21 | 10.25 | 3,742,407 | -0.15(-1.47%) |
Oct 12, 2009 | 10.76 | 10.80 | 10.34 | 10.40 | 5,106,453 | -0.16(-1.53%) |
Oct 09, 2009 | 10.05 | 10.58 | 10.02 | 10.56 | 9,690,737 | +0.51(+5.08%) |
Oct 08, 2009 | 10.37 | 10.38 | 9.923 | 10.05 | 6,227,221 | -0.17(-1.67%) |
Oct 07, 2009 | 10.41 | 10.47 | 10.13 | 10.22 | 5,439,772 | -0.28(-2.67%) |
Oct 06, 2009 | 10.42 | 10.65 | 10.34 | 10.50 | 6,270,104 | +0.30(+2.92%) |
Oct 05, 2009 | 10.23 | 10.37 | 9.950 | 10.20 | 7,017,158 | +0.08(+0.76%) |
Oct 02, 2009 | 10.17 | 10.43 | 10.04 | 10.13 | 10,604,970 | -0.21(-2.06%) |
Oct 01, 2009 | 11.28 | 11.30 | 10.32 | 10.34 | 12,061,882 | -0.93(-8.23%) |
Sep 30, 2009 | 11.06 | 11.44 | 11.06 | 11.27 | 5,356,967 | +0.20(+1.85%) |
Sep 29, 2009 | 11.30 | 11.47 | 11.05 | 11.06 | 3,490,857 | -0.20(-1.74%) |
Sep 28, 2009 | 11.11 | 11.47 | 11.08 | 11.26 | 3,516,165 | +0.25(+2.24%) |
Sep 25, 2009 | 11.09 | 11.24 | 10.91 | 11.01 | 6,466,035 | -0.24(-2.12%) |
Sep 24, 2009 | 11.70 | 11.87 | 11.16 | 11.25 | 6,184,168 | -0.37(-3.22%) |
Sep 23, 2009 | 11.82 | 11.96 | 11.59 | 11.63 | 5,065,561 | -0.18(-1.51%) |
Sep 22, 2009 | 12.07 | 12.07 | 11.80 | 11.80 | 3,338,241 | -0.07(-0.57%) |
Sep 21, 2009 | 11.49 | 12.08 | 11.48 | 11.87 | 6,033,333 | +0.33(+2.88%) |
Sep 18, 2009 | 11.57 | 11.73 | 11.42 | 11.54 | 5,294,278 | -0.03(-0.22%) |
Sep 17, 2009 | 11.90 | 11.92 | 11.54 | 11.57 | 5,763,947 | -0.18(-1.52%) |
Sep 16, 2009 | 11.87 | 11.87 | 11.53 | 11.74 | 5,930,249 | +0.05(+0.44%) |
Sep 15, 2009 | 11.80 | 11.82 | 11.58 | 11.69 | 5,009,835 | -0.10(-0.87%) |
Sep 14, 2009 | 11.69 | 11.96 | 11.68 | 11.80 | 5,012,875 | -0.02(-0.14%) |
Sep 11, 2009 | 12.40 | 12.41 | 11.66 | 11.81 | 11,422,479 | -0.34(-2.80%) |
Sep 10, 2009 | 11.45 | 12.24 | 11.33 | 12.15 | 22,671,244 | +1.30(+12.00%) |
Sep 09, 2009 | 10.98 | 11.16 | 10.74 | 10.85 | 8,250,783 | +0.05(+0.47%) |
Sep 08, 2009 | 10.74 | 10.83 | 10.54 | 10.80 | 4,981,640 | +0.25(+2.34%) |
Sep 04, 2009 | 10.13 | 10.61 | 10.09 | 10.55 | 5,458,532 | +0.38(+3.77%) |
Sep 03, 2009 | 9.719 | 10.23 | 9.719 | 10.17 | 8,973,051 | +0.54(+5.57%) |
Sep 02, 2009 | 9.583 | 9.889 | 9.574 | 9.634 | 6,591,204 | +0.00(+0.00%) |