Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.25 | 10.35 | 10.01 | 10.33 | 4,238,678 | +0.04(+0.41%) |
Nov 27, 2009 | 10.12 | 10.41 | 10.08 | 10.29 | 2,358,540 | -0.23(-2.16%) |
Nov 25, 2009 | 10.56 | 10.68 | 10.47 | 10.51 | 3,522,271 | +0.01(+0.08%) |
Nov 24, 2009 | 10.41 | 10.56 | 10.38 | 10.51 | 4,591,495 | +0.08(+0.72%) |
Nov 23, 2009 | 10.41 | 10.53 | 10.25 | 10.43 | 5,565,494 | +0.24(+2.30%) |
Nov 20, 2009 | 10.20 | 10.26 | 10.05 | 10.20 | 4,591,412 | -0.07(-0.65%) |
Nov 19, 2009 | 10.35 | 10.39 | 9.986 | 10.26 | 6,526,183 | -0.28(-2.63%) |
Nov 18, 2009 | 10.46 | 10.57 | 10.41 | 10.54 | 4,707,304 | +0.04(+0.40%) |
Nov 17, 2009 | 10.35 | 10.51 | 10.32 | 10.50 | 3,051,018 | +0.08(+0.81%) |
Nov 16, 2009 | 10.23 | 10.53 | 10.20 | 10.41 | 5,546,612 | +0.28(+2.73%) |
Nov 13, 2009 | 10.08 | 10.20 | 9.944 | 10.14 | 3,561,779 | +0.05(+0.50%) |
Nov 12, 2009 | 10.14 | 10.38 | 10.04 | 10.09 | 3,769,520 | -0.13(-1.23%) |
Nov 11, 2009 | 10.24 | 10.52 | 10.13 | 10.21 | 7,076,646 | +0.08(+0.83%) |
Nov 10, 2009 | 10.17 | 10.30 | 9.994 | 10.13 | 5,331,785 | -0.13(-1.23%) |
Nov 09, 2009 | 10.28 | 10.49 | 10.16 | 10.25 | 8,550,282 | +0.18(+1.75%) |
Nov 06, 2009 | 9.482 | 10.17 | 9.465 | 10.08 | 25,096,082 | +0.87(+9.48%) |
Nov 05, 2009 | 8.945 | 9.281 | 8.777 | 9.205 | 9,912,515 | +0.54(+6.20%) |
Nov 04, 2009 | 8.962 | 9.012 | 8.660 | 8.668 | 5,244,656 | -0.07(-0.77%) |
Nov 03, 2009 | 8.559 | 8.752 | 8.433 | 8.735 | 4,197,823 | +0.08(+0.87%) |
Nov 02, 2009 | 8.802 | 8.861 | 8.433 | 8.660 | 7,040,070 | -0.09(-1.05%) |
Oct 30, 2009 | 8.744 | 9.054 | 8.601 | 8.752 | 9,220,960 | -0.02(-0.19%) |
Oct 29, 2009 | 8.735 | 8.895 | 8.677 | 8.769 | 5,238,089 | +0.15(+1.75%) |
Oct 28, 2009 | 8.702 | 9.036 | 8.517 | 8.618 | 8,315,468 | -0.08(-0.96%) |
Oct 27, 2009 | 8.911 | 8.995 | 8.525 | 8.702 | 8,419,213 | -0.25(-2.81%) |
Oct 26, 2009 | 9.230 | 9.398 | 8.870 | 8.953 | 6,320,890 | -0.27(-2.91%) |
Oct 23, 2009 | 9.239 | 9.558 | 9.138 | 9.222 | 7,121,020 | -0.13(-1.35%) |
Oct 22, 2009 | 9.415 | 9.464 | 8.979 | 9.348 | 17,419,252 | -0.42(-4.30%) |
Oct 21, 2009 | 10.07 | 10.11 | 9.751 | 9.767 | 5,528,438 | -0.23(-2.27%) |
Oct 20, 2009 | 9.960 | 10.27 | 9.918 | 9.994 | 9,335,204 | +0.21(+2.14%) |
Oct 19, 2009 | 9.784 | 9.885 | 9.541 | 9.784 | 4,356,022 | +0.16(+1.66%) |
Oct 16, 2009 | 9.960 | 9.969 | 9.381 | 9.625 | 9,010,904 | -0.44(-4.34%) |
Oct 15, 2009 | 10.35 | 10.36 | 10.00 | 10.06 | 6,756,165 | -0.42(-4.00%) |
Oct 14, 2009 | 10.41 | 10.53 | 10.20 | 10.48 | 8,491,835 | +0.38(+3.74%) |
Oct 13, 2009 | 10.22 | 10.34 | 10.07 | 10.10 | 3,795,555 | -0.15(-1.47%) |
Oct 12, 2009 | 10.61 | 10.65 | 10.20 | 10.25 | 5,178,972 | -0.16(-1.53%) |
Oct 09, 2009 | 9.910 | 10.43 | 9.885 | 10.41 | 9,828,358 | +0.50(+5.08%) |
Oct 08, 2009 | 10.22 | 10.24 | 9.784 | 9.910 | 6,315,656 | -0.17(-1.67%) |
Oct 07, 2009 | 10.26 | 10.32 | 9.986 | 10.08 | 5,517,024 | -0.28(-2.67%) |
Oct 06, 2009 | 10.27 | 10.51 | 10.20 | 10.35 | 6,359,147 | +0.29(+2.92%) |
Oct 05, 2009 | 10.09 | 10.22 | 9.810 | 10.06 | 7,116,811 | +0.08(+0.76%) |
Oct 02, 2009 | 10.03 | 10.28 | 9.902 | 9.986 | 10,755,574 | -0.21(-2.06%) |
Oct 01, 2009 | 11.12 | 11.14 | 10.18 | 10.20 | 12,233,177 | -0.91(-8.23%) |
Sep 30, 2009 | 10.91 | 11.28 | 10.91 | 11.11 | 5,433,043 | +0.20(+1.85%) |
Sep 29, 2009 | 11.14 | 11.31 | 10.90 | 10.91 | 3,540,432 | -0.19(-1.74%) |
Sep 28, 2009 | 10.95 | 11.31 | 10.93 | 11.10 | 3,566,099 | +0.24(+2.24%) |
Sep 25, 2009 | 10.93 | 11.08 | 10.76 | 10.86 | 6,557,861 | -0.23(-2.12%) |
Sep 24, 2009 | 11.54 | 11.71 | 11.00 | 11.09 | 6,271,991 | -0.37(-3.22%) |
Sep 23, 2009 | 11.66 | 11.79 | 11.43 | 11.46 | 5,137,498 | -0.18(-1.51%) |
Sep 22, 2009 | 11.90 | 11.90 | 11.63 | 11.64 | 3,385,649 | -0.07(-0.57%) |
Sep 21, 2009 | 11.33 | 11.91 | 11.32 | 11.71 | 6,119,014 | +0.33(+2.88%) |
Sep 18, 2009 | 11.40 | 11.56 | 11.26 | 11.38 | 5,369,463 | -0.03(-0.22%) |
Sep 17, 2009 | 11.73 | 11.76 | 11.38 | 11.40 | 5,845,803 | -0.18(-1.52%) |
Sep 16, 2009 | 11.71 | 11.71 | 11.37 | 11.58 | 6,014,466 | +0.05(+0.44%) |
Sep 15, 2009 | 11.64 | 11.65 | 11.42 | 11.53 | 5,080,981 | -0.10(-0.87%) |
Sep 14, 2009 | 11.53 | 11.79 | 11.52 | 11.63 | 5,084,064 | -0.02(-0.14%) |
Sep 11, 2009 | 12.23 | 12.23 | 11.50 | 11.65 | 11,584,693 | -0.34(-2.80%) |
Sep 10, 2009 | 11.29 | 12.07 | 11.17 | 11.98 | 22,993,204 | +1.28(+12.00%) |
Sep 09, 2009 | 10.82 | 11.00 | 10.59 | 10.70 | 8,367,955 | +0.05(+0.47%) |
Sep 08, 2009 | 10.59 | 10.68 | 10.39 | 10.65 | 5,052,386 | +0.24(+2.34%) |
Sep 04, 2009 | 9.986 | 10.46 | 9.952 | 10.41 | 5,536,051 | +0.38(+3.77%) |
Sep 03, 2009 | 9.583 | 10.09 | 9.583 | 10.03 | 9,100,480 | +0.53(+5.57%) |
Sep 02, 2009 | 9.449 | 9.751 | 9.440 | 9.499 | 6,684,808 | +0.00(+0.00%) |