Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.473 | 9.473 | 9.211 | 9.273 | 5,715,874 | -0.21(-2.20%) |
Nov 27, 2009 | 9.442 | 9.535 | 9.358 | 9.481 | 3,404,357 | -0.07(-0.73%) |
Nov 25, 2009 | 9.566 | 9.604 | 9.412 | 9.550 | 6,075,203 | -0.18(-1.82%) |
Nov 24, 2009 | 9.858 | 9.904 | 9.474 | 9.727 | 8,269,928 | -0.18(-1.79%) |
Nov 23, 2009 | 9.881 | 10.17 | 9.766 | 9.904 | 6,477,444 | -0.15(-1.45%) |
Nov 20, 2009 | 10.01 | 10.13 | 9.835 | 10.05 | 6,701,713 | +0.00(+0.00%) |
Nov 19, 2009 | 10.16 | 10.30 | 9.904 | 10.05 | 4,022,278 | -0.02(-0.15%) |
Nov 18, 2009 | 9.981 | 10.19 | 9.981 | 10.07 | 3,911,083 | +0.06(+0.61%) |
Nov 17, 2009 | 10.01 | 10.06 | 9.912 | 10.00 | 3,591,930 | -0.02(-0.15%) |
Nov 16, 2009 | 9.958 | 10.11 | 9.943 | 10.02 | 4,096,430 | +0.09(+0.93%) |
Nov 13, 2009 | 9.950 | 9.989 | 9.873 | 9.927 | 6,552,719 | -0.05(-0.46%) |
Nov 12, 2009 | 10.01 | 10.23 | 9.958 | 9.973 | 4,291,471 | -0.05(-0.54%) |
Nov 11, 2009 | 9.750 | 10.26 | 9.750 | 10.03 | 6,207,774 | -0.12(-1.14%) |
Nov 10, 2009 | 10.01 | 10.30 | 10.00 | 10.14 | 5,650,366 | +0.07(+0.69%) |
Nov 09, 2009 | 9.966 | 10.10 | 9.904 | 10.07 | 4,981,239 | +0.18(+1.79%) |
Nov 06, 2009 | 9.727 | 9.966 | 9.650 | 9.896 | 4,719,422 | +0.18(+1.82%) |
Nov 05, 2009 | 9.673 | 9.835 | 9.643 | 9.720 | 5,520,363 | +0.12(+1.20%) |
Nov 04, 2009 | 9.704 | 9.820 | 9.566 | 9.604 | 7,922,029 | -0.08(-0.87%) |
Nov 03, 2009 | 9.712 | 9.820 | 9.597 | 9.689 | 6,480,742 | -0.08(-0.87%) |
Nov 02, 2009 | 9.673 | 9.823 | 9.589 | 9.773 | 6,442,375 | +0.15(+1.52%) |
Oct 30, 2009 | 9.727 | 9.873 | 9.581 | 9.627 | 9,003,569 | -0.42(-4.13%) |
Oct 29, 2009 | 9.635 | 10.05 | 9.550 | 10.04 | 7,207,425 | +0.49(+5.15%) |
Oct 28, 2009 | 9.504 | 9.581 | 9.320 | 9.550 | 6,928,690 | +0.06(+0.65%) |
Oct 27, 2009 | 9.297 | 9.550 | 9.251 | 9.489 | 7,924,875 | +0.22(+2.41%) |
Oct 26, 2009 | 9.343 | 9.497 | 9.227 | 9.266 | 3,981,706 | -0.02(-0.17%) |
Oct 23, 2009 | 9.343 | 9.351 | 9.266 | 9.281 | 3,946,008 | -0.21(-2.19%) |
Oct 22, 2009 | 9.443 | 9.520 | 9.266 | 9.489 | 5,904,626 | +0.09(+0.98%) |
Oct 21, 2009 | 9.381 | 9.574 | 9.312 | 9.397 | 4,730,849 | +0.05(+0.58%) |
Oct 20, 2009 | 9.374 | 9.404 | 9.320 | 9.343 | 5,290,932 | -0.11(-1.14%) |
Oct 19, 2009 | 9.520 | 9.681 | 9.427 | 9.450 | 6,695,077 | -0.09(-0.97%) |
Oct 16, 2009 | 9.427 | 9.643 | 9.312 | 9.543 | 5,764,290 | +0.07(+0.73%) |
Oct 15, 2009 | 9.458 | 9.481 | 9.158 | 9.474 | 7,681,717 | -0.05(-0.48%) |
Oct 14, 2009 | 9.712 | 9.912 | 9.366 | 9.520 | 9,234,311 | -0.24(-2.44%) |
Oct 13, 2009 | 9.750 | 9.827 | 9.689 | 9.758 | 4,084,168 | -0.02(-0.16%) |
Oct 12, 2009 | 9.820 | 9.896 | 9.750 | 9.773 | 2,953,061 | -0.03(-0.31%) |
Oct 09, 2009 | 9.643 | 9.835 | 9.574 | 9.804 | 4,884,138 | +0.19(+2.00%) |
Oct 08, 2009 | 9.589 | 9.658 | 9.450 | 9.612 | 3,466,209 | +0.07(+0.73%) |
Oct 07, 2009 | 9.666 | 9.704 | 9.520 | 9.543 | 2,759,744 | -0.11(-1.12%) |
Oct 06, 2009 | 9.458 | 9.697 | 9.458 | 9.650 | 4,357,985 | +0.15(+1.62%) |
Oct 05, 2009 | 9.443 | 9.558 | 9.212 | 9.497 | 6,290,396 | +0.02(+0.24%) |
Oct 02, 2009 | 9.420 | 9.566 | 9.243 | 9.474 | 4,240,289 | +0.00(+0.00%) |
Oct 01, 2009 | 9.650 | 9.688 | 9.458 | 9.474 | 5,026,354 | -0.24(-2.45%) |
Sep 30, 2009 | 9.666 | 9.743 | 9.497 | 9.712 | 4,936,180 | +0.01(+0.08%) |
Sep 29, 2009 | 9.835 | 9.958 | 9.689 | 9.704 | 3,859,710 | -0.14(-1.41%) |
Sep 28, 2009 | 9.781 | 9.935 | 9.727 | 9.843 | 3,314,218 | +0.08(+0.87%) |
Sep 25, 2009 | 9.796 | 9.858 | 9.666 | 9.758 | 3,335,699 | -0.04(-0.39%) |
Sep 24, 2009 | 9.989 | 10.03 | 9.735 | 9.796 | 3,810,093 | -0.18(-1.77%) |
Sep 23, 2009 | 9.904 | 10.19 | 9.881 | 9.973 | 5,971,490 | +0.08(+0.78%) |
Sep 22, 2009 | 9.843 | 9.920 | 9.758 | 9.896 | 4,350,347 | +0.09(+0.94%) |
Sep 21, 2009 | 9.704 | 9.881 | 9.612 | 9.804 | 4,723,582 | +0.04(+0.39%) |
Sep 18, 2009 | 9.604 | 9.773 | 9.550 | 9.766 | 6,296,629 | +0.25(+2.58%) |
Sep 17, 2009 | 9.658 | 9.781 | 9.466 | 9.520 | 6,103,419 | -0.29(-2.98%) |
Sep 16, 2009 | 9.920 | 9.958 | 9.673 | 9.812 | 7,699,337 | -0.08(-0.78%) |
Sep 15, 2009 | 9.566 | 9.904 | 9.489 | 9.889 | 6,593,723 | +0.32(+3.29%) |
Sep 14, 2009 | 9.558 | 9.896 | 9.366 | 9.574 | 4,508,519 | -0.23(-2.35%) |
Sep 11, 2009 | 9.766 | 9.885 | 9.689 | 9.804 | 4,805,495 | +0.05(+0.47%) |
Sep 10, 2009 | 9.558 | 9.758 | 9.428 | 9.758 | 3,051,722 | +0.17(+1.76%) |
Sep 09, 2009 | 9.581 | 9.666 | 9.489 | 9.589 | 3,238,098 | +0.01(+0.08%) |
Sep 08, 2009 | 9.397 | 9.612 | 9.335 | 9.581 | 3,974,957 | +0.18(+1.88%) |
Sep 04, 2009 | 9.204 | 9.427 | 9.204 | 9.404 | 3,105,966 | +0.19(+2.09%) |
Sep 03, 2009 | 9.235 | 9.289 | 9.020 | 9.212 | 4,138,526 | +0.00(+0.00%) |
Sep 02, 2009 | 8.881 | 9.281 | 8.881 | 9.212 | 5,675,682 | +0.29(+3.28%) |