Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.15 | 10.22 | 10.07 | 10.07 | 106,956,056 | -0.04(-0.44%) |
Nov 27, 2009 | 10.02 | 10.20 | 9.973 | 10.11 | 41,204,328 | -0.19(-1.83%) |
Nov 25, 2009 | 10.22 | 10.32 | 10.11 | 10.30 | 76,049,288 | +0.16(+1.53%) |
Nov 24, 2009 | 10.31 | 10.32 | 10.06 | 10.15 | 105,620,336 | -0.12(-1.19%) |
Nov 23, 2009 | 10.24 | 10.47 | 10.23 | 10.27 | 132,850,408 | +0.09(+0.93%) |
Nov 20, 2009 | 10.06 | 10.24 | 10.04 | 10.17 | 110,050,632 | +0.14(+1.38%) |
Nov 19, 2009 | 10.01 | 10.07 | 9.874 | 10.03 | 74,397,608 | -0.04(-0.44%) |
Nov 18, 2009 | 9.935 | 10.11 | 9.868 | 10.08 | 88,091,976 | +0.14(+1.39%) |
Nov 17, 2009 | 9.890 | 9.946 | 9.824 | 9.940 | 61,476,060 | +0.00(+0.00%) |
Nov 16, 2009 | 9.779 | 9.973 | 9.768 | 9.940 | 74,236,904 | +0.19(+1.99%) |
Nov 13, 2009 | 9.752 | 9.846 | 9.702 | 9.746 | 66,516,772 | -0.02(-0.17%) |
Nov 12, 2009 | 9.752 | 9.896 | 9.685 | 9.763 | 71,605,168 | +0.00(+0.00%) |
Nov 11, 2009 | 9.791 | 9.874 | 9.702 | 9.763 | 63,950,904 | +0.03(+0.34%) |
Nov 10, 2009 | 9.597 | 9.830 | 9.547 | 9.730 | 92,002,336 | +0.07(+0.75%) |
Nov 09, 2009 | 9.475 | 9.658 | 9.436 | 9.658 | 83,335,808 | +0.26(+2.77%) |
Nov 06, 2009 | 9.425 | 9.430 | 9.320 | 9.397 | 65,164,912 | +0.03(+0.35%) |
Nov 05, 2009 | 9.480 | 9.558 | 9.320 | 9.364 | 100,420,832 | -0.02(-0.18%) |
Nov 04, 2009 | 9.380 | 9.536 | 9.347 | 9.380 | 94,544,168 | +0.02(+0.24%) |
Nov 03, 2009 | 9.364 | 9.392 | 9.264 | 9.358 | 95,117,120 | -0.03(-0.35%) |
Nov 02, 2009 | 9.447 | 9.530 | 9.325 | 9.392 | 110,498,096 | -0.04(-0.47%) |
Oct 30, 2009 | 9.674 | 9.691 | 9.408 | 9.436 | 118,137,960 | -0.29(-2.96%) |
Oct 29, 2009 | 9.552 | 9.730 | 9.480 | 9.724 | 103,218,648 | +0.19(+1.98%) |
Oct 28, 2009 | 9.536 | 9.658 | 9.497 | 9.536 | 108,157,816 | -0.03(-0.29%) |
Oct 27, 2009 | 9.574 | 9.658 | 9.525 | 9.563 | 106,804,528 | +0.08(+0.82%) |
Oct 26, 2009 | 9.646 | 9.735 | 9.447 | 9.486 | 116,342,936 | -0.07(-0.75%) |
Oct 23, 2009 | 9.569 | 9.591 | 9.508 | 9.558 | 110,337,224 | -0.17(-1.77%) |
Oct 22, 2009 | 9.630 | 9.752 | 9.585 | 9.730 | 103,533,528 | +0.08(+0.86%) |
Oct 21, 2009 | 9.973 | 9.990 | 9.646 | 9.646 | 176,120,640 | -0.29(-2.90%) |
Oct 20, 2009 | 10.00 | 10.14 | 9.829 | 9.935 | 162,720,384 | -0.03(-0.28%) |
Oct 19, 2009 | 9.779 | 10.05 | 9.741 | 9.962 | 168,478,784 | +0.12(+1.18%) |
Oct 16, 2009 | 9.768 | 9.912 | 9.730 | 9.846 | 121,829,792 | +0.06(+0.62%) |
Oct 15, 2009 | 9.624 | 9.829 | 9.580 | 9.785 | 223,823,344 | +0.16(+1.67%) |
Oct 14, 2009 | 9.347 | 9.752 | 9.225 | 9.624 | 245,733,088 | +0.33(+3.52%) |
Oct 13, 2009 | 9.358 | 9.414 | 9.264 | 9.297 | 116,544,680 | -0.18(-1.87%) |
Oct 12, 2009 | 9.365 | 9.491 | 9.320 | 9.475 | 107,373,640 | +0.10(+1.06%) |
Oct 09, 2009 | 9.248 | 9.433 | 9.203 | 9.375 | 86,776,296 | +0.12(+1.32%) |
Oct 08, 2009 | 9.375 | 9.386 | 9.220 | 9.253 | 80,691,184 | +0.01(+0.06%) |
Oct 07, 2009 | 9.275 | 9.331 | 9.220 | 9.248 | 75,795,392 | -0.05(-0.54%) |
Oct 06, 2009 | 9.198 | 9.405 | 9.142 | 9.297 | 99,571,112 | +0.21(+2.32%) |
Oct 05, 2009 | 8.959 | 9.142 | 8.904 | 9.087 | 74,589,648 | +0.14(+1.55%) |
Oct 02, 2009 | 9.065 | 9.153 | 8.910 | 8.948 | 90,966,208 | -0.07(-0.80%) |
Oct 01, 2009 | 9.142 | 9.159 | 9.020 | 9.020 | 98,340,552 | -0.15(-1.63%) |
Sep 30, 2009 | 9.353 | 9.358 | 9.109 | 9.170 | 112,418,400 | -0.12(-1.31%) |
Sep 29, 2009 | 9.181 | 9.386 | 9.115 | 9.292 | 119,482,848 | +0.03(+0.30%) |
Sep 28, 2009 | 9.109 | 9.275 | 9.092 | 9.264 | 53,048,424 | +0.18(+1.95%) |
Sep 25, 2009 | 9.103 | 9.214 | 9.076 | 9.087 | 65,588,052 | -0.02(-0.24%) |
Sep 24, 2009 | 9.109 | 9.148 | 9.026 | 9.109 | 93,435,592 | +0.01(+0.06%) |
Sep 23, 2009 | 9.342 | 9.353 | 9.092 | 9.103 | 86,872,888 | -0.21(-2.20%) |
Sep 22, 2009 | 9.336 | 9.380 | 9.198 | 9.308 | 108,207,176 | +0.09(+0.96%) |
Sep 21, 2009 | 9.164 | 9.259 | 9.126 | 9.220 | 64,867,276 | +0.07(+0.79%) |
Sep 18, 2009 | 9.126 | 9.308 | 9.070 | 9.148 | 121,064,488 | +0.02(+0.24%) |
Sep 17, 2009 | 9.065 | 9.203 | 9.009 | 9.126 | 76,170,280 | +0.15(+1.65%) |
Sep 16, 2009 | 9.065 | 9.109 | 8.954 | 8.978 | 82,537,544 | -0.00(-0.05%) |
Sep 15, 2009 | 9.081 | 9.081 | 8.926 | 8.982 | 72,503,624 | -0.08(-0.92%) |
Sep 14, 2009 | 8.982 | 9.109 | 8.921 | 9.065 | 61,866,180 | +0.06(+0.68%) |
Sep 11, 2009 | 9.087 | 9.126 | 8.998 | 9.004 | 55,964,656 | -0.05(-0.55%) |
Sep 10, 2009 | 8.987 | 9.087 | 8.987 | 9.054 | 83,010,416 | +0.09(+1.05%) |
Sep 09, 2009 | 9.009 | 9.026 | 8.915 | 8.959 | 72,600,176 | -0.02(-0.25%) |
Sep 08, 2009 | 9.081 | 9.087 | 8.926 | 8.982 | 68,269,560 | -0.10(-1.10%) |
Sep 04, 2009 | 8.865 | 9.092 | 8.860 | 9.081 | 53,371,636 | +0.17(+1.93%) |
Sep 03, 2009 | 8.893 | 8.987 | 8.838 | 8.910 | 64,077,420 | -0.17(-1.89%) |
Sep 02, 2009 | 9.059 | 9.142 | 8.937 | 9.081 | 72,114,368 | +0.02(+0.18%) |