Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.549 | 8.813 | 8.401 | 8.774 | 10,808,683 | +0.24(+2.82%) |
Nov 27, 2009 | 8.199 | 8.596 | 8.190 | 8.533 | 8,627,397 | -0.19(-2.23%) |
Nov 25, 2009 | 8.696 | 8.782 | 8.673 | 8.727 | 5,777,207 | +0.06(+0.72%) |
Nov 24, 2009 | 8.813 | 8.821 | 8.620 | 8.665 | 10,106,936 | -0.15(-1.68%) |
Nov 23, 2009 | 8.782 | 8.891 | 8.696 | 8.813 | 10,544,737 | +0.19(+2.25%) |
Nov 20, 2009 | 8.603 | 8.665 | 8.510 | 8.619 | 7,556,840 | -0.07(-0.80%) |
Nov 19, 2009 | 8.891 | 8.914 | 8.549 | 8.688 | 17,747,616 | -0.32(-3.54%) |
Nov 18, 2009 | 9.131 | 9.170 | 8.929 | 9.007 | 12,155,630 | -0.11(-1.19%) |
Nov 17, 2009 | 9.139 | 9.267 | 9.023 | 9.116 | 14,797,694 | -0.20(-2.17%) |
Nov 16, 2009 | 9.248 | 9.357 | 9.147 | 9.318 | 16,138,338 | +0.33(+3.63%) |
Nov 13, 2009 | 8.797 | 9.085 | 8.782 | 8.992 | 7,402,051 | +0.16(+1.76%) |
Nov 12, 2009 | 9.170 | 9.295 | 8.735 | 8.836 | 9,919,806 | -0.40(-4.29%) |
Nov 11, 2009 | 9.131 | 9.349 | 9.069 | 9.232 | 13,902,478 | +0.25(+2.77%) |
Nov 10, 2009 | 9.100 | 9.248 | 8.859 | 8.984 | 15,520,769 | -0.17(-1.87%) |
Nov 09, 2009 | 8.642 | 9.279 | 8.642 | 9.155 | 11,353,918 | +0.58(+6.80%) |
Nov 06, 2009 | 8.253 | 8.673 | 8.253 | 8.572 | 8,978,279 | +0.13(+1.57%) |
Nov 05, 2009 | 8.603 | 8.704 | 8.393 | 8.440 | 12,319,882 | -0.05(-0.64%) |
Nov 04, 2009 | 8.284 | 8.828 | 8.284 | 8.494 | 24,890,254 | +0.25(+3.02%) |
Nov 03, 2009 | 7.865 | 8.315 | 7.857 | 8.246 | 14,946,946 | +0.22(+2.71%) |
Nov 02, 2009 | 8.051 | 8.432 | 7.791 | 8.028 | 16,267,516 | -0.04(-0.48%) |
Oct 30, 2009 | 8.269 | 8.611 | 7.974 | 8.067 | 26,332,372 | -0.65(-7.49%) |
Oct 29, 2009 | 8.269 | 8.797 | 8.246 | 8.720 | 16,549,153 | +0.57(+6.96%) |
Oct 28, 2009 | 8.533 | 8.564 | 7.880 | 8.152 | 39,945,764 | -0.65(-7.41%) |
Oct 27, 2009 | 9.248 | 9.271 | 8.743 | 8.805 | 23,554,314 | -0.44(-4.79%) |
Oct 26, 2009 | 9.839 | 10.23 | 9.178 | 9.248 | 29,379,816 | -0.68(-6.81%) |
Oct 23, 2009 | 9.940 | 9.947 | 9.714 | 9.924 | 14,588,755 | -0.30(-2.96%) |
Oct 22, 2009 | 10.28 | 10.37 | 10.10 | 10.23 | 13,387,438 | -0.05(-0.53%) |
Oct 21, 2009 | 10.36 | 10.49 | 10.20 | 10.28 | 11,366,472 | +0.02(+0.15%) |
Oct 20, 2009 | 10.26 | 10.35 | 10.21 | 10.27 | 14,200,229 | -0.26(-2.44%) |
Oct 19, 2009 | 10.40 | 10.66 | 10.27 | 10.52 | 9,730,978 | +0.17(+1.65%) |
Oct 16, 2009 | 10.61 | 10.65 | 10.33 | 10.35 | 14,432,025 | -0.41(-3.83%) |
Oct 15, 2009 | 10.65 | 10.85 | 10.58 | 10.76 | 10,924,646 | -0.05(-0.50%) |
Oct 14, 2009 | 10.76 | 10.82 | 10.52 | 10.82 | 15,384,456 | +0.33(+3.19%) |
Oct 13, 2009 | 10.34 | 10.57 | 10.20 | 10.48 | 18,673,300 | +0.21(+2.04%) |
Oct 12, 2009 | 10.40 | 10.44 | 10.19 | 10.27 | 6,735,403 | +0.03(+0.30%) |
Oct 09, 2009 | 10.11 | 10.28 | 10.00 | 10.24 | 9,518,883 | +0.11(+1.07%) |
Oct 08, 2009 | 10.03 | 10.25 | 9.916 | 10.13 | 16,296,975 | +0.33(+3.41%) |
Oct 07, 2009 | 10.06 | 10.06 | 9.722 | 9.800 | 9,252,621 | -0.19(-1.94%) |
Oct 06, 2009 | 9.924 | 10.09 | 9.839 | 9.994 | 13,086,060 | +0.33(+3.46%) |
Oct 05, 2009 | 9.473 | 9.730 | 9.442 | 9.660 | 13,162,290 | +0.21(+2.22%) |
Oct 02, 2009 | 9.497 | 9.543 | 9.030 | 9.450 | 23,832,000 | -0.16(-1.62%) |
Oct 01, 2009 | 10.13 | 10.13 | 9.574 | 9.606 | 25,786,670 | -0.44(-4.33%) |
Sep 30, 2009 | 10.19 | 10.28 | 9.932 | 10.04 | 19,881,056 | -0.07(-0.69%) |
Sep 29, 2009 | 10.18 | 10.44 | 10.08 | 10.11 | 12,564,793 | -0.23(-2.27%) |
Sep 28, 2009 | 10.06 | 10.37 | 10.06 | 10.35 | 11,479,888 | +0.25(+2.48%) |
Sep 25, 2009 | 9.940 | 10.16 | 9.839 | 10.10 | 20,482,136 | +0.16(+1.64%) |
Sep 24, 2009 | 10.30 | 10.40 | 9.753 | 9.932 | 29,627,040 | -0.21(-2.07%) |
Sep 23, 2009 | 9.878 | 10.48 | 9.800 | 10.14 | 138,752,224 | +0.04(+0.39%) |
Sep 22, 2009 | 10.25 | 10.44 | 10.03 | 10.10 | 22,932,102 | -0.04(-0.38%) |
Sep 21, 2009 | 10.78 | 10.80 | 10.05 | 10.14 | 26,279,826 | -0.89(-8.10%) |
Sep 18, 2009 | 11.02 | 11.13 | 10.90 | 11.04 | 14,403,572 | +0.19(+1.79%) |
Sep 17, 2009 | 11.03 | 11.31 | 10.80 | 10.84 | 16,900,334 | -0.23(-2.10%) |
Sep 16, 2009 | 10.23 | 11.33 | 10.20 | 11.07 | 26,813,342 | +0.91(+8.94%) |
Sep 15, 2009 | 9.753 | 10.20 | 9.644 | 10.17 | 14,694,611 | +0.43(+4.39%) |
Sep 14, 2009 | 9.730 | 9.839 | 9.497 | 9.738 | 8,335,302 | +0.02(+0.16%) |
Sep 11, 2009 | 9.986 | 10.08 | 9.675 | 9.722 | 11,913,008 | -0.23(-2.27%) |
Sep 10, 2009 | 10.13 | 10.13 | 9.722 | 9.947 | 10,807,393 | -0.12(-1.23%) |
Sep 09, 2009 | 9.870 | 10.40 | 9.753 | 10.07 | 15,797,827 | -0.05(-0.46%) |
Sep 08, 2009 | 9.916 | 10.36 | 9.916 | 10.12 | 13,376,070 | +0.46(+4.75%) |
Sep 04, 2009 | 9.753 | 9.947 | 9.574 | 9.660 | 11,844,056 | -0.14(-1.43%) |
Sep 03, 2009 | 9.652 | 9.808 | 9.536 | 9.800 | 11,430,873 | +0.30(+3.19%) |
Sep 02, 2009 | 9.170 | 9.668 | 9.170 | 9.497 | 12,983,302 | -0.01(-0.08%) |