Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.39 | 10.49 | 10.15 | 10.47 | 4,180,630 | +0.04(+0.41%) |
Nov 27, 2009 | 10.26 | 10.55 | 10.22 | 10.43 | 2,326,240 | -0.23(-2.15%) |
Nov 25, 2009 | 10.71 | 10.83 | 10.62 | 10.66 | 3,474,034 | +0.01(+0.08%) |
Nov 24, 2009 | 10.55 | 10.71 | 10.52 | 10.65 | 4,528,615 | +0.08(+0.72%) |
Nov 23, 2009 | 10.56 | 10.68 | 10.40 | 10.58 | 5,489,276 | +0.24(+2.30%) |
Nov 20, 2009 | 10.34 | 10.40 | 10.19 | 10.34 | 4,528,534 | -0.07(-0.65%) |
Nov 19, 2009 | 10.50 | 10.53 | 10.12 | 10.40 | 6,436,808 | -0.28(-2.63%) |
Nov 18, 2009 | 10.61 | 10.72 | 10.55 | 10.69 | 4,642,838 | +0.04(+0.40%) |
Nov 17, 2009 | 10.49 | 10.65 | 10.46 | 10.64 | 3,009,235 | +0.09(+0.81%) |
Nov 16, 2009 | 10.37 | 10.68 | 10.34 | 10.56 | 5,470,652 | +0.28(+2.73%) |
Nov 13, 2009 | 10.22 | 10.34 | 10.08 | 10.28 | 3,513,001 | +0.05(+0.50%) |
Nov 12, 2009 | 10.28 | 10.52 | 10.18 | 10.23 | 3,717,897 | -0.13(-1.23%) |
Nov 11, 2009 | 10.38 | 10.66 | 10.27 | 10.35 | 6,979,732 | +0.09(+0.83%) |
Nov 10, 2009 | 10.31 | 10.45 | 10.13 | 10.27 | 5,258,767 | -0.13(-1.23%) |
Nov 09, 2009 | 10.42 | 10.63 | 10.30 | 10.40 | 8,433,187 | +0.18(+1.75%) |
Nov 06, 2009 | 9.614 | 10.31 | 9.597 | 10.22 | 24,752,396 | +0.88(+9.48%) |
Nov 05, 2009 | 9.069 | 9.410 | 8.899 | 9.333 | 9,776,765 | +0.54(+6.20%) |
Nov 04, 2009 | 9.086 | 9.137 | 8.780 | 8.788 | 5,172,831 | -0.07(-0.77%) |
Nov 03, 2009 | 8.678 | 8.874 | 8.550 | 8.857 | 4,140,334 | +0.08(+0.87%) |
Nov 02, 2009 | 8.925 | 8.984 | 8.550 | 8.780 | 6,943,657 | -0.09(-1.05%) |
Oct 30, 2009 | 8.865 | 9.180 | 8.720 | 8.874 | 9,094,681 | -0.02(-0.19%) |
Oct 29, 2009 | 8.857 | 9.018 | 8.797 | 8.891 | 5,166,354 | +0.15(+1.75%) |
Oct 28, 2009 | 8.823 | 9.161 | 8.635 | 8.737 | 8,201,589 | -0.09(-0.96%) |
Oct 27, 2009 | 9.035 | 9.120 | 8.644 | 8.823 | 8,303,913 | -0.26(-2.81%) |
Oct 26, 2009 | 9.359 | 9.529 | 8.993 | 9.078 | 6,234,326 | -0.27(-2.91%) |
Oct 23, 2009 | 9.367 | 9.690 | 9.265 | 9.350 | 7,023,498 | -0.13(-1.35%) |
Oct 22, 2009 | 9.546 | 9.595 | 9.103 | 9.478 | 17,180,698 | -0.43(-4.30%) |
Oct 21, 2009 | 10.21 | 10.25 | 9.886 | 9.903 | 5,452,727 | -0.23(-2.27%) |
Oct 20, 2009 | 10.10 | 10.41 | 10.06 | 10.13 | 9,207,359 | +0.21(+2.14%) |
Oct 19, 2009 | 9.920 | 10.02 | 9.673 | 9.920 | 4,296,367 | +0.16(+1.66%) |
Oct 16, 2009 | 10.10 | 10.11 | 9.512 | 9.758 | 8,887,501 | -0.44(-4.34%) |
Oct 15, 2009 | 10.49 | 10.51 | 10.14 | 10.20 | 6,663,640 | -0.43(-4.00%) |
Oct 14, 2009 | 10.55 | 10.68 | 10.34 | 10.63 | 8,375,541 | +0.38(+3.74%) |
Oct 13, 2009 | 10.36 | 10.48 | 10.21 | 10.24 | 3,743,575 | -0.15(-1.47%) |
Oct 12, 2009 | 10.75 | 10.80 | 10.34 | 10.40 | 5,108,046 | -0.16(-1.53%) |
Oct 09, 2009 | 10.05 | 10.58 | 10.02 | 10.56 | 9,693,760 | +0.51(+5.08%) |
Oct 08, 2009 | 10.36 | 10.38 | 9.920 | 10.05 | 6,229,164 | -0.17(-1.67%) |
Oct 07, 2009 | 10.40 | 10.46 | 10.12 | 10.22 | 5,441,469 | -0.28(-2.67%) |
Oct 06, 2009 | 10.41 | 10.65 | 10.34 | 10.50 | 6,272,060 | +0.30(+2.92%) |
Oct 05, 2009 | 10.23 | 10.36 | 9.946 | 10.20 | 7,019,347 | +0.08(+0.76%) |
Oct 02, 2009 | 10.17 | 10.42 | 10.04 | 10.12 | 10,608,278 | -0.21(-2.06%) |
Oct 01, 2009 | 11.27 | 11.30 | 10.32 | 10.34 | 12,065,645 | -0.93(-8.23%) |
Sep 30, 2009 | 11.06 | 11.43 | 11.06 | 11.26 | 5,358,638 | +0.20(+1.85%) |
Sep 29, 2009 | 11.30 | 11.47 | 11.05 | 11.06 | 3,491,946 | -0.20(-1.74%) |
Sep 28, 2009 | 11.10 | 11.47 | 11.08 | 11.26 | 3,517,262 | +0.25(+2.24%) |
Sep 25, 2009 | 11.09 | 11.24 | 10.91 | 11.01 | 6,468,052 | -0.24(-2.12%) |
Sep 24, 2009 | 11.70 | 11.87 | 11.15 | 11.25 | 6,186,097 | -0.37(-3.22%) |
Sep 23, 2009 | 11.82 | 11.95 | 11.59 | 11.62 | 5,067,141 | -0.18(-1.51%) |
Sep 22, 2009 | 12.06 | 12.06 | 11.79 | 11.80 | 3,339,283 | -0.07(-0.57%) |
Sep 21, 2009 | 11.49 | 12.07 | 11.48 | 11.87 | 6,035,215 | +0.33(+2.88%) |
Sep 18, 2009 | 11.56 | 11.72 | 11.42 | 11.54 | 5,295,929 | -0.03(-0.22%) |
Sep 17, 2009 | 11.89 | 11.92 | 11.54 | 11.56 | 5,765,745 | -0.18(-1.52%) |
Sep 16, 2009 | 11.87 | 11.87 | 11.53 | 11.74 | 5,932,099 | +0.05(+0.44%) |
Sep 15, 2009 | 11.80 | 11.81 | 11.58 | 11.69 | 5,011,398 | -0.10(-0.87%) |
Sep 14, 2009 | 11.69 | 11.95 | 11.68 | 11.79 | 5,014,439 | -0.02(-0.14%) |
Sep 11, 2009 | 12.40 | 12.40 | 11.66 | 11.81 | 11,426,042 | -0.34(-2.80%) |
Sep 10, 2009 | 11.44 | 12.23 | 11.32 | 12.15 | 22,678,316 | +1.30(+12.00%) |
Sep 09, 2009 | 10.97 | 11.15 | 10.74 | 10.85 | 8,253,357 | +0.05(+0.47%) |
Sep 08, 2009 | 10.74 | 10.83 | 10.53 | 10.80 | 4,983,194 | +0.25(+2.34%) |
Sep 04, 2009 | 10.12 | 10.61 | 10.09 | 10.55 | 5,460,235 | +0.38(+3.77%) |
Sep 03, 2009 | 9.716 | 10.23 | 9.716 | 10.17 | 8,975,850 | +0.54(+5.56%) |
Sep 02, 2009 | 9.580 | 9.886 | 9.571 | 9.631 | 6,593,260 | +0.00(+0.00%) |