Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.46 | 11.57 | 11.30 | 11.39 | 11,805,586 | -0.19(-1.67%) |
Nov 27, 2009 | 11.44 | 11.77 | 11.31 | 11.58 | 10,214,719 | +0.02(+0.21%) |
Nov 25, 2009 | 11.40 | 11.67 | 11.39 | 11.56 | 8,591,446 | +0.16(+1.40%) |
Nov 24, 2009 | 11.45 | 11.53 | 11.31 | 11.40 | 9,540,803 | -0.05(-0.44%) |
Nov 23, 2009 | 11.55 | 11.57 | 11.36 | 11.45 | 13,701,367 | +0.07(+0.62%) |
Nov 20, 2009 | 11.41 | 11.56 | 11.32 | 11.38 | 12,282,128 | -0.19(-1.64%) |
Nov 19, 2009 | 11.77 | 11.81 | 11.47 | 11.57 | 21,078,292 | -0.30(-2.53%) |
Nov 18, 2009 | 11.82 | 11.90 | 11.63 | 11.87 | 17,288,476 | +0.18(+1.54%) |
Nov 17, 2009 | 11.68 | 11.70 | 11.47 | 11.69 | 10,174,468 | -0.03(-0.26%) |
Nov 16, 2009 | 11.73 | 11.91 | 11.64 | 11.72 | 15,616,673 | +0.03(+0.26%) |
Nov 13, 2009 | 11.62 | 11.73 | 11.50 | 11.69 | 21,016,624 | +0.25(+2.19%) |
Nov 12, 2009 | 11.52 | 11.70 | 11.34 | 11.44 | 31,562,016 | +0.06(+0.53%) |
Nov 11, 2009 | 11.52 | 11.59 | 11.05 | 11.38 | 29,941,516 | -0.04(-0.35%) |
Nov 10, 2009 | 11.75 | 11.77 | 11.35 | 11.42 | 20,421,064 | -0.12(-1.04%) |
Nov 09, 2009 | 11.53 | 11.59 | 11.39 | 11.54 | 21,904,608 | +0.29(+2.58%) |
Nov 06, 2009 | 11.30 | 11.44 | 11.13 | 11.25 | 26,718,844 | +0.38(+3.50%) |
Nov 05, 2009 | 10.94 | 11.02 | 10.77 | 10.87 | 22,026,442 | +0.19(+1.78%) |
Nov 04, 2009 | 10.70 | 10.80 | 10.61 | 10.68 | 15,113,811 | +0.06(+0.56%) |
Nov 03, 2009 | 10.32 | 10.66 | 10.25 | 10.62 | 28,803,188 | +0.25(+2.41%) |
Nov 02, 2009 | 10.81 | 10.88 | 10.33 | 10.37 | 32,723,284 | -0.46(-4.25%) |
Oct 30, 2009 | 11.17 | 11.19 | 10.80 | 10.83 | 20,669,666 | -0.26(-2.34%) |
Oct 29, 2009 | 11.14 | 11.19 | 10.85 | 11.09 | 36,723,960 | -0.30(-2.63%) |
Oct 28, 2009 | 11.71 | 11.74 | 11.35 | 11.39 | 17,980,340 | -0.30(-2.57%) |
Oct 27, 2009 | 12.04 | 12.17 | 11.61 | 11.69 | 19,215,270 | -0.35(-2.91%) |
Oct 26, 2009 | 12.20 | 12.35 | 11.97 | 12.04 | 10,042,240 | -0.16(-1.31%) |
Oct 23, 2009 | 12.31 | 12.65 | 12.12 | 12.20 | 14,066,478 | -0.20(-1.61%) |
Oct 22, 2009 | 12.30 | 12.48 | 12.22 | 12.40 | 7,927,599 | +0.07(+0.57%) |
Oct 21, 2009 | 12.46 | 12.69 | 12.32 | 12.33 | 8,334,507 | -0.13(-1.04%) |
Oct 20, 2009 | 12.37 | 12.57 | 12.32 | 12.46 | 10,129,186 | -0.07(-0.56%) |
Oct 19, 2009 | 12.45 | 12.57 | 12.34 | 12.53 | 9,746,738 | +0.19(+1.54%) |
Oct 16, 2009 | 12.46 | 12.46 | 12.17 | 12.34 | 11,659,544 | -0.17(-1.36%) |
Oct 15, 2009 | 12.62 | 12.75 | 12.43 | 12.51 | 13,636,400 | -0.20(-1.57%) |
Oct 14, 2009 | 12.53 | 12.75 | 12.47 | 12.71 | 8,405,986 | +0.22(+1.76%) |
Oct 13, 2009 | 12.49 | 12.64 | 12.31 | 12.49 | 9,995,790 | +0.09(+0.73%) |
Oct 12, 2009 | 12.78 | 12.84 | 12.27 | 12.40 | 18,358,404 | -0.26(-2.05%) |
Oct 09, 2009 | 12.89 | 12.89 | 12.60 | 12.66 | 10,230,593 | -0.23(-1.78%) |
Oct 08, 2009 | 12.70 | 12.96 | 12.56 | 12.89 | 17,274,388 | +0.31(+2.46%) |
Oct 07, 2009 | 12.24 | 12.60 | 12.23 | 12.58 | 12,472,093 | +0.37(+3.03%) |
Oct 06, 2009 | 12.00 | 12.28 | 11.95 | 12.21 | 12,297,261 | +0.33(+2.78%) |
Oct 05, 2009 | 11.93 | 12.05 | 11.84 | 11.88 | 11,083,823 | +0.01(+0.08%) |
Oct 02, 2009 | 11.86 | 12.10 | 11.85 | 11.87 | 12,248,703 | -0.16(-1.33%) |
Oct 01, 2009 | 12.25 | 12.31 | 11.85 | 12.03 | 19,093,764 | -0.36(-2.91%) |
Sep 30, 2009 | 12.54 | 12.58 | 12.28 | 12.39 | 15,953,791 | -0.03(-0.24%) |
Sep 29, 2009 | 12.37 | 12.67 | 12.35 | 12.42 | 14,076,748 | +0.01(+0.08%) |
Sep 28, 2009 | 12.47 | 12.63 | 12.35 | 12.41 | 12,670,748 | +0.04(+0.32%) |
Sep 25, 2009 | 12.29 | 12.46 | 12.17 | 12.37 | 11,033,962 | +0.09(+0.73%) |
Sep 24, 2009 | 12.53 | 12.62 | 12.15 | 12.28 | 9,665,844 | -0.23(-1.84%) |
Sep 23, 2009 | 12.46 | 12.71 | 12.40 | 12.51 | 16,251,611 | +0.15(+1.21%) |
Sep 22, 2009 | 12.39 | 12.48 | 12.08 | 12.36 | 13,196,404 | +0.07(+0.57%) |
Sep 21, 2009 | 11.63 | 12.34 | 11.63 | 12.29 | 20,993,892 | +0.50(+4.24%) |
Sep 18, 2009 | 12.11 | 12.18 | 11.79 | 11.79 | 16,756,696 | -0.24(-2.00%) |
Sep 17, 2009 | 11.83 | 12.15 | 11.64 | 12.03 | 16,797,558 | +0.26(+2.21%) |
Sep 16, 2009 | 11.63 | 11.80 | 11.40 | 11.77 | 19,908,600 | +0.23(+1.99%) |
Sep 15, 2009 | 11.79 | 11.79 | 11.39 | 11.54 | 15,359,521 | -0.20(-1.70%) |
Sep 14, 2009 | 11.80 | 11.97 | 11.69 | 11.74 | 11,963,797 | -0.09(-0.76%) |
Sep 11, 2009 | 11.66 | 11.90 | 11.60 | 11.83 | 21,774,730 | +0.24(+2.07%) |
Sep 10, 2009 | 11.74 | 11.81 | 11.50 | 11.59 | 18,180,312 | -0.07(-0.60%) |
Sep 09, 2009 | 11.96 | 11.97 | 11.58 | 11.66 | 14,361,616 | -0.28(-2.35%) |
Sep 08, 2009 | 11.83 | 11.97 | 11.77 | 11.94 | 12,860,177 | +0.23(+1.96%) |
Sep 04, 2009 | 11.58 | 11.74 | 11.50 | 11.71 | 10,401,791 | +0.16(+1.39%) |
Sep 03, 2009 | 11.74 | 11.76 | 11.40 | 11.55 | 12,469,143 | -0.09(-0.77%) |
Sep 02, 2009 | 11.49 | 11.74 | 11.38 | 11.64 | 13,471,125 | +0.22(+1.93%) |