Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 11.56 | 11.65 | 11.16 | 11.36 | 9,896,754 | -0.32(-2.73%) |
Nov 27, 2009 | 11.41 | 11.91 | 11.20 | 11.68 | 4,246,546 | -0.34(-2.80%) |
Nov 25, 2009 | 11.72 | 12.03 | 11.66 | 12.02 | 13,615,139 | +0.37(+3.20%) |
Nov 24, 2009 | 11.28 | 11.66 | 11.26 | 11.65 | 11,322,057 | +0.27(+2.42%) |
Nov 23, 2009 | 11.75 | 11.84 | 11.30 | 11.37 | 6,515,524 | -0.02(-0.16%) |
Nov 20, 2009 | 11.60 | 11.66 | 11.30 | 11.39 | 8,988,290 | -0.42(-3.53%) |
Nov 19, 2009 | 11.98 | 12.05 | 11.66 | 11.81 | 5,654,811 | -0.37(-3.06%) |
Nov 18, 2009 | 12.28 | 12.32 | 11.95 | 12.18 | 7,832,194 | -0.11(-0.87%) |
Nov 17, 2009 | 12.21 | 12.31 | 11.91 | 12.29 | 8,892,658 | +0.10(+0.80%) |
Nov 16, 2009 | 11.62 | 12.24 | 11.59 | 12.19 | 15,111,263 | +0.65(+5.61%) |
Nov 13, 2009 | 11.48 | 11.64 | 11.30 | 11.54 | 10,466,026 | +0.18(+1.56%) |
Nov 12, 2009 | 11.66 | 11.80 | 11.27 | 11.36 | 13,553,201 | -0.35(-3.03%) |
Nov 11, 2009 | 11.82 | 11.84 | 11.47 | 11.72 | 12,729,114 | +0.14(+1.23%) |
Nov 10, 2009 | 11.73 | 11.93 | 11.52 | 11.58 | 12,795,997 | -0.21(-1.81%) |
Nov 09, 2009 | 11.47 | 11.86 | 11.38 | 11.79 | 8,970,996 | +0.51(+4.48%) |
Nov 06, 2009 | 11.11 | 11.43 | 10.79 | 11.28 | 22,771,374 | +0.35(+3.16%) |
Nov 05, 2009 | 10.66 | 11.39 | 10.66 | 10.94 | 19,246,044 | +0.38(+3.61%) |
Nov 04, 2009 | 10.73 | 11.15 | 10.52 | 10.56 | 15,073,525 | -0.06(-0.58%) |
Nov 03, 2009 | 10.67 | 10.75 | 10.27 | 10.62 | 12,706,554 | -0.13(-1.24%) |
Nov 02, 2009 | 10.52 | 10.75 | 10.31 | 10.75 | 16,452,769 | +0.31(+2.97%) |
Oct 30, 2009 | 10.96 | 11.27 | 10.27 | 10.44 | 14,935,885 | -0.74(-6.59%) |
Oct 29, 2009 | 10.59 | 11.36 | 10.49 | 11.18 | 16,338,426 | +0.76(+7.33%) |
Oct 28, 2009 | 10.88 | 11.00 | 10.11 | 10.41 | 26,127,260 | -0.62(-5.63%) |
Oct 27, 2009 | 11.37 | 11.53 | 10.90 | 11.03 | 12,314,865 | -0.29(-2.58%) |
Oct 26, 2009 | 11.65 | 12.17 | 11.25 | 11.33 | 14,144,225 | -0.24(-2.07%) |
Oct 23, 2009 | 11.72 | 11.74 | 11.52 | 11.57 | 10,556,681 | -0.50(-4.12%) |
Oct 22, 2009 | 11.77 | 12.09 | 11.52 | 12.06 | 9,033,884 | +0.32(+2.72%) |
Oct 21, 2009 | 12.20 | 12.45 | 11.70 | 11.74 | 12,629,382 | -0.51(-4.20%) |
Oct 20, 2009 | 12.15 | 12.45 | 12.12 | 12.26 | 12,467,655 | +0.10(+0.80%) |
Oct 19, 2009 | 11.61 | 12.21 | 11.53 | 12.16 | 12,045,660 | +0.55(+4.74%) |
Oct 16, 2009 | 11.55 | 11.89 | 11.35 | 11.61 | 15,704,744 | -0.12(-1.06%) |
Oct 15, 2009 | 10.82 | 11.91 | 10.80 | 11.74 | 44,643,612 | +0.63(+5.67%) |
Oct 14, 2009 | 10.55 | 11.20 | 10.47 | 11.11 | 34,109,748 | +0.33(+3.05%) |
Oct 13, 2009 | 10.78 | 10.94 | 10.77 | 10.78 | 7,570,844 | +0.02(+0.16%) |
Oct 12, 2009 | 10.96 | 11.03 | 10.63 | 10.76 | 7,065,700 | -0.20(-1.86%) |
Oct 09, 2009 | 11.02 | 11.18 | 10.88 | 10.96 | 9,330,235 | -0.19(-1.67%) |
Oct 08, 2009 | 10.97 | 11.27 | 10.80 | 11.15 | 11,146,170 | +0.41(+3.80%) |
Oct 07, 2009 | 10.73 | 10.97 | 10.58 | 10.74 | 15,141,278 | -0.04(-0.41%) |
Oct 06, 2009 | 10.51 | 10.88 | 10.51 | 10.79 | 10,761,139 | +0.30(+2.88%) |
Oct 05, 2009 | 10.19 | 10.54 | 10.16 | 10.48 | 12,707,871 | +0.29(+2.87%) |
Oct 02, 2009 | 10.09 | 10.41 | 10.01 | 10.19 | 17,441,072 | -0.07(-0.69%) |
Oct 01, 2009 | 10.63 | 10.64 | 10.17 | 10.26 | 17,168,030 | -0.43(-3.98%) |
Sep 30, 2009 | 11.07 | 11.11 | 10.54 | 10.69 | 11,373,785 | -0.32(-2.90%) |
Sep 29, 2009 | 10.99 | 11.18 | 10.92 | 11.01 | 9,926,327 | +0.18(+1.64%) |
Sep 28, 2009 | 10.41 | 10.96 | 10.33 | 10.83 | 7,032,430 | +0.52(+5.08%) |
Sep 25, 2009 | 10.25 | 10.47 | 10.13 | 10.31 | 10,334,392 | +0.02(+0.17%) |
Sep 24, 2009 | 10.76 | 10.88 | 10.17 | 10.29 | 8,241,476 | -0.43(-4.05%) |
Sep 23, 2009 | 11.27 | 11.34 | 10.72 | 10.72 | 9,776,072 | -0.50(-4.43%) |
Sep 22, 2009 | 11.11 | 11.32 | 11.02 | 11.22 | 8,683,460 | +0.24(+2.18%) |
Sep 21, 2009 | 11.02 | 11.09 | 10.61 | 10.98 | 14,763,556 | -0.20(-1.75%) |
Sep 18, 2009 | 11.11 | 11.27 | 10.87 | 11.18 | 12,589,837 | -0.23(-2.02%) |
Sep 17, 2009 | 11.24 | 11.67 | 10.88 | 11.41 | 16,585,930 | +0.31(+2.81%) |
Sep 16, 2009 | 11.05 | 11.61 | 10.85 | 11.10 | 31,397,514 | +0.07(+0.63%) |
Sep 15, 2009 | 10.89 | 11.18 | 10.77 | 11.03 | 24,312,842 | +0.51(+4.81%) |
Sep 14, 2009 | 10.29 | 10.59 | 10.19 | 10.52 | 11,041,851 | +0.09(+0.85%) |
Sep 11, 2009 | 10.39 | 10.75 | 10.22 | 10.43 | 18,477,706 | -0.17(-1.59%) |
Sep 10, 2009 | 9.687 | 10.61 | 9.678 | 10.60 | 18,185,484 | +0.82(+8.44%) |
Sep 09, 2009 | 9.598 | 9.846 | 9.403 | 9.775 | 10,435,248 | +0.17(+1.75%) |
Sep 08, 2009 | 9.518 | 9.678 | 9.456 | 9.607 | 9,893,319 | +0.20(+2.17%) |
Sep 04, 2009 | 9.110 | 9.420 | 9.012 | 9.403 | 8,182,867 | +0.29(+3.21%) |
Sep 03, 2009 | 8.995 | 9.128 | 8.862 | 9.110 | 9,130,677 | +0.21(+2.39%) |
Sep 02, 2009 | 8.773 | 8.977 | 8.640 | 8.897 | 11,494,397 | +0.13(+1.52%) |