Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.590 | 9.652 | 9.480 | 9.629 | 18,224,870 | +0.02(+0.16%) |
Nov 27, 2009 | 9.465 | 9.703 | 9.418 | 9.613 | 11,524,656 | -0.11(-1.13%) |
Nov 25, 2009 | 9.668 | 9.770 | 9.621 | 9.723 | 9,987,944 | +0.06(+0.65%) |
Nov 24, 2009 | 9.699 | 9.715 | 9.582 | 9.660 | 18,437,216 | -0.04(-0.40%) |
Nov 23, 2009 | 9.707 | 9.848 | 9.645 | 9.699 | 17,388,866 | +0.09(+0.98%) |
Nov 20, 2009 | 9.684 | 9.715 | 9.543 | 9.605 | 28,651,010 | -0.16(-1.60%) |
Nov 19, 2009 | 9.903 | 9.926 | 9.676 | 9.762 | 22,711,286 | -0.30(-2.96%) |
Nov 18, 2009 | 10.13 | 10.15 | 10.01 | 10.06 | 19,332,956 | -0.06(-0.62%) |
Nov 17, 2009 | 10.15 | 10.23 | 10.05 | 10.12 | 23,159,962 | -0.09(-0.84%) |
Nov 16, 2009 | 10.01 | 10.22 | 10.01 | 10.21 | 26,863,584 | +0.26(+2.59%) |
Nov 13, 2009 | 10.04 | 10.11 | 9.864 | 9.950 | 37,988,260 | -0.08(-0.78%) |
Nov 12, 2009 | 10.16 | 10.36 | 9.997 | 10.03 | 34,031,880 | -0.34(-3.24%) |
Nov 11, 2009 | 10.40 | 10.49 | 10.29 | 10.36 | 45,318,440 | +0.20(+1.92%) |
Nov 10, 2009 | 10.36 | 10.40 | 10.10 | 10.17 | 27,510,938 | +0.02(+0.15%) |
Nov 09, 2009 | 9.895 | 10.22 | 9.832 | 10.15 | 28,275,996 | +0.45(+4.68%) |
Nov 06, 2009 | 9.691 | 9.840 | 9.582 | 9.699 | 17,172,584 | +0.00(+0.00%) |
Nov 05, 2009 | 9.488 | 9.731 | 9.465 | 9.699 | 21,200,474 | +0.36(+3.85%) |
Nov 04, 2009 | 9.449 | 9.504 | 9.332 | 9.339 | 27,559,728 | +0.04(+0.42%) |
Nov 03, 2009 | 9.433 | 9.465 | 9.214 | 9.300 | 39,320,564 | -0.32(-3.33%) |
Nov 02, 2009 | 9.558 | 9.755 | 9.465 | 9.621 | 21,464,834 | +0.08(+0.82%) |
Oct 30, 2009 | 9.942 | 9.957 | 9.512 | 9.543 | 24,958,664 | -0.43(-4.31%) |
Oct 29, 2009 | 9.715 | 9.989 | 9.699 | 9.973 | 20,370,136 | +0.30(+3.07%) |
Oct 28, 2009 | 9.824 | 9.965 | 8.980 | 9.676 | 22,328,250 | -0.20(-1.98%) |
Oct 27, 2009 | 10.11 | 10.27 | 9.856 | 9.871 | 20,164,048 | -0.24(-2.40%) |
Oct 26, 2009 | 10.15 | 10.36 | 10.05 | 10.11 | 24,155,288 | -0.02(-0.15%) |
Oct 23, 2009 | 10.12 | 10.36 | 10.01 | 10.13 | 23,679,276 | -0.22(-2.12%) |
Oct 22, 2009 | 10.27 | 10.39 | 10.18 | 10.35 | 23,522,478 | +0.09(+0.84%) |
Oct 21, 2009 | 10.50 | 10.69 | 10.23 | 10.26 | 26,535,478 | -0.27(-2.60%) |
Oct 20, 2009 | 10.47 | 10.76 | 10.47 | 10.54 | 19,200,666 | -0.05(-0.52%) |
Oct 19, 2009 | 10.47 | 10.64 | 10.37 | 10.59 | 20,336,682 | +0.13(+1.20%) |
Oct 16, 2009 | 10.50 | 10.57 | 10.28 | 10.47 | 21,869,652 | -0.16(-1.55%) |
Oct 15, 2009 | 10.71 | 10.76 | 10.56 | 10.63 | 20,899,612 | -0.09(-0.88%) |
Oct 14, 2009 | 10.75 | 10.76 | 10.49 | 10.72 | 38,963,264 | +0.21(+2.01%) |
Oct 13, 2009 | 10.71 | 10.72 | 10.48 | 10.51 | 25,148,840 | -0.14(-1.32%) |
Oct 12, 2009 | 10.59 | 10.83 | 10.37 | 10.65 | 38,979,984 | +0.31(+3.03%) |
Oct 09, 2009 | 10.20 | 10.35 | 10.11 | 10.34 | 32,186,898 | +0.11(+1.07%) |
Oct 08, 2009 | 10.22 | 10.29 | 10.03 | 10.23 | 29,631,414 | +0.05(+0.54%) |
Oct 07, 2009 | 10.28 | 10.29 | 10.11 | 10.18 | 15,953,888 | -0.11(-1.06%) |
Oct 06, 2009 | 10.11 | 10.37 | 10.11 | 10.29 | 24,753,376 | +0.31(+3.06%) |
Oct 05, 2009 | 10.01 | 10.02 | 9.809 | 9.981 | 36,859,904 | +0.06(+0.63%) |
Oct 02, 2009 | 9.973 | 10.04 | 9.879 | 9.918 | 31,406,240 | -0.16(-1.63%) |
Oct 01, 2009 | 10.47 | 10.57 | 10.07 | 10.08 | 36,904,472 | -0.38(-3.66%) |
Sep 30, 2009 | 10.50 | 10.59 | 10.23 | 10.47 | 29,948,488 | +0.08(+0.75%) |
Sep 29, 2009 | 10.57 | 10.59 | 10.36 | 10.39 | 18,652,192 | -0.17(-1.63%) |
Sep 28, 2009 | 10.50 | 10.67 | 10.49 | 10.56 | 22,774,678 | +0.31(+3.05%) |
Sep 25, 2009 | 10.14 | 10.29 | 10.09 | 10.25 | 24,904,076 | +0.06(+0.61%) |
Sep 24, 2009 | 10.39 | 10.40 | 10.00 | 10.18 | 30,023,236 | -0.17(-1.66%) |
Sep 23, 2009 | 10.54 | 10.56 | 10.33 | 10.36 | 31,703,856 | -0.02(-0.23%) |
Sep 22, 2009 | 10.05 | 10.43 | 10.04 | 10.38 | 42,809,044 | +0.48(+4.82%) |
Sep 21, 2009 | 10.05 | 10.06 | 9.824 | 9.903 | 55,786,744 | -0.29(-2.84%) |
Sep 18, 2009 | 10.21 | 10.32 | 10.13 | 10.19 | 30,310,784 | +0.00(+0.00%) |
Sep 17, 2009 | 10.43 | 10.45 | 10.11 | 10.19 | 40,940,700 | -0.28(-2.69%) |
Sep 16, 2009 | 10.54 | 10.56 | 10.40 | 10.47 | 34,597,144 | +0.03(+0.30%) |
Sep 15, 2009 | 10.44 | 10.48 | 10.29 | 10.44 | 27,049,988 | +0.04(+0.38%) |
Sep 14, 2009 | 10.47 | 10.55 | 10.28 | 10.40 | 33,867,772 | -0.16(-1.55%) |
Sep 11, 2009 | 10.72 | 10.83 | 10.52 | 10.57 | 22,003,254 | -0.10(-0.95%) |
Sep 10, 2009 | 10.89 | 10.94 | 10.58 | 10.67 | 37,357,868 | -0.20(-1.87%) |
Sep 09, 2009 | 10.67 | 10.89 | 10.58 | 10.87 | 22,083,602 | +0.17(+1.61%) |
Sep 08, 2009 | 10.58 | 10.71 | 10.48 | 10.70 | 19,997,956 | +0.18(+1.71%) |
Sep 04, 2009 | 10.39 | 10.52 | 10.30 | 10.52 | 15,621,506 | +0.23(+2.28%) |
Sep 03, 2009 | 10.20 | 10.31 | 10.09 | 10.29 | 19,376,604 | +0.14(+1.39%) |
Sep 02, 2009 | 10.03 | 10.19 | 9.973 | 10.15 | 26,752,042 | +0.03(+0.31%) |