Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.14 | 10.22 | 10.07 | 10.07 | 106,967,120 | -0.04(-0.44%) |
Nov 27, 2009 | 10.02 | 10.20 | 9.972 | 10.11 | 41,208,596 | -0.19(-1.83%) |
Nov 25, 2009 | 10.22 | 10.32 | 10.11 | 10.30 | 76,057,160 | +0.16(+1.53%) |
Nov 24, 2009 | 10.31 | 10.32 | 10.06 | 10.14 | 105,631,264 | -0.12(-1.19%) |
Nov 23, 2009 | 10.24 | 10.47 | 10.23 | 10.27 | 132,864,152 | +0.09(+0.93%) |
Nov 20, 2009 | 10.06 | 10.24 | 10.04 | 10.17 | 110,062,016 | +0.14(+1.38%) |
Nov 19, 2009 | 10.01 | 10.07 | 9.873 | 10.03 | 74,405,312 | -0.04(-0.44%) |
Nov 18, 2009 | 9.934 | 10.11 | 9.867 | 10.08 | 88,101,096 | +0.14(+1.39%) |
Nov 17, 2009 | 9.889 | 9.945 | 9.823 | 9.939 | 61,482,424 | +0.00(+0.00%) |
Nov 16, 2009 | 9.778 | 9.972 | 9.767 | 9.939 | 74,244,584 | +0.19(+1.99%) |
Nov 13, 2009 | 9.751 | 9.845 | 9.701 | 9.745 | 66,523,656 | -0.02(-0.17%) |
Nov 12, 2009 | 9.751 | 9.895 | 9.684 | 9.762 | 71,612,576 | +0.00(+0.00%) |
Nov 11, 2009 | 9.789 | 9.873 | 9.701 | 9.762 | 63,957,520 | +0.03(+0.34%) |
Nov 10, 2009 | 9.596 | 9.829 | 9.546 | 9.729 | 92,011,856 | +0.07(+0.75%) |
Nov 09, 2009 | 9.474 | 9.657 | 9.435 | 9.657 | 83,344,432 | +0.26(+2.77%) |
Nov 06, 2009 | 9.424 | 9.429 | 9.319 | 9.396 | 65,171,656 | +0.03(+0.36%) |
Nov 05, 2009 | 9.479 | 9.557 | 9.319 | 9.363 | 100,431,224 | -0.02(-0.18%) |
Nov 04, 2009 | 9.380 | 9.535 | 9.346 | 9.380 | 94,553,952 | +0.02(+0.24%) |
Nov 03, 2009 | 9.363 | 9.391 | 9.263 | 9.357 | 95,126,960 | -0.03(-0.35%) |
Nov 02, 2009 | 9.446 | 9.529 | 9.324 | 9.391 | 110,509,536 | -0.04(-0.47%) |
Oct 30, 2009 | 9.673 | 9.690 | 9.407 | 9.435 | 118,150,184 | -0.29(-2.96%) |
Oct 29, 2009 | 9.551 | 9.729 | 9.479 | 9.723 | 103,229,328 | +0.19(+1.98%) |
Oct 28, 2009 | 9.535 | 9.657 | 9.496 | 9.535 | 108,169,008 | -0.03(-0.29%) |
Oct 27, 2009 | 9.573 | 9.657 | 9.524 | 9.562 | 106,815,584 | +0.08(+0.82%) |
Oct 26, 2009 | 9.645 | 9.734 | 9.446 | 9.485 | 116,354,984 | -0.07(-0.75%) |
Oct 23, 2009 | 9.568 | 9.590 | 9.507 | 9.557 | 110,348,648 | -0.17(-1.77%) |
Oct 22, 2009 | 9.629 | 9.751 | 9.585 | 9.729 | 103,544,240 | +0.08(+0.86%) |
Oct 21, 2009 | 9.972 | 9.989 | 9.645 | 9.645 | 176,138,864 | -0.29(-2.90%) |
Oct 20, 2009 | 10.00 | 10.14 | 9.828 | 9.934 | 162,737,232 | -0.03(-0.28%) |
Oct 19, 2009 | 9.778 | 10.05 | 9.740 | 9.961 | 168,496,224 | +0.12(+1.18%) |
Oct 16, 2009 | 9.767 | 9.911 | 9.729 | 9.845 | 121,842,400 | +0.06(+0.62%) |
Oct 15, 2009 | 9.623 | 9.828 | 9.579 | 9.784 | 223,846,512 | +0.16(+1.67%) |
Oct 14, 2009 | 9.346 | 9.751 | 9.224 | 9.623 | 245,758,528 | +0.33(+3.52%) |
Oct 13, 2009 | 9.357 | 9.413 | 9.263 | 9.296 | 116,556,744 | -0.18(-1.87%) |
Oct 12, 2009 | 9.364 | 9.490 | 9.319 | 9.474 | 107,384,752 | +0.10(+1.06%) |
Oct 09, 2009 | 9.247 | 9.432 | 9.202 | 9.374 | 86,785,280 | +0.12(+1.32%) |
Oct 08, 2009 | 9.374 | 9.385 | 9.219 | 9.252 | 80,699,536 | +0.01(+0.06%) |
Oct 07, 2009 | 9.274 | 9.330 | 9.219 | 9.247 | 75,803,232 | -0.05(-0.54%) |
Oct 06, 2009 | 9.197 | 9.404 | 9.141 | 9.296 | 99,581,416 | +0.21(+2.32%) |
Oct 05, 2009 | 8.958 | 9.141 | 8.903 | 9.086 | 74,597,368 | +0.14(+1.55%) |
Oct 02, 2009 | 9.064 | 9.152 | 8.909 | 8.947 | 90,975,624 | -0.07(-0.80%) |
Oct 01, 2009 | 9.141 | 9.158 | 9.019 | 9.019 | 98,350,728 | -0.15(-1.63%) |
Sep 30, 2009 | 9.352 | 9.357 | 9.108 | 9.169 | 112,430,040 | -0.12(-1.31%) |
Sep 29, 2009 | 9.180 | 9.385 | 9.114 | 9.291 | 119,495,208 | +0.03(+0.30%) |
Sep 28, 2009 | 9.108 | 9.274 | 9.091 | 9.263 | 53,053,916 | +0.18(+1.95%) |
Sep 25, 2009 | 9.103 | 9.213 | 9.075 | 9.086 | 65,594,840 | -0.02(-0.24%) |
Sep 24, 2009 | 9.108 | 9.147 | 9.025 | 9.108 | 93,445,264 | +0.01(+0.06%) |
Sep 23, 2009 | 9.341 | 9.352 | 9.091 | 9.103 | 86,881,880 | -0.20(-2.20%) |
Sep 22, 2009 | 9.335 | 9.380 | 9.197 | 9.307 | 108,218,376 | +0.09(+0.96%) |
Sep 21, 2009 | 9.163 | 9.258 | 9.125 | 9.219 | 64,873,988 | +0.07(+0.79%) |
Sep 18, 2009 | 9.125 | 9.307 | 9.069 | 9.147 | 121,077,016 | +0.02(+0.24%) |
Sep 17, 2009 | 9.064 | 9.202 | 9.008 | 9.125 | 76,178,160 | +0.15(+1.65%) |
Sep 16, 2009 | 9.064 | 9.108 | 8.953 | 8.977 | 82,546,088 | -0.00(-0.05%) |
Sep 15, 2009 | 9.080 | 9.080 | 8.925 | 8.981 | 72,511,128 | -0.08(-0.92%) |
Sep 14, 2009 | 8.981 | 9.108 | 8.920 | 9.064 | 61,872,584 | +0.06(+0.68%) |
Sep 11, 2009 | 9.086 | 9.125 | 8.997 | 9.003 | 55,970,448 | -0.05(-0.55%) |
Sep 10, 2009 | 8.986 | 9.086 | 8.986 | 9.053 | 83,019,008 | +0.09(+1.05%) |
Sep 09, 2009 | 9.008 | 9.025 | 8.914 | 8.958 | 72,607,688 | -0.02(-0.25%) |
Sep 08, 2009 | 9.080 | 9.086 | 8.925 | 8.981 | 68,276,624 | -0.10(-1.10%) |
Sep 04, 2009 | 8.864 | 9.091 | 8.859 | 9.080 | 53,377,160 | +0.17(+1.93%) |
Sep 03, 2009 | 8.892 | 8.986 | 8.837 | 8.909 | 64,084,052 | -0.17(-1.89%) |
Sep 02, 2009 | 9.058 | 9.141 | 8.936 | 9.080 | 72,121,832 | +0.02(+0.18%) |