Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.06 | 10.14 | 9.987 | 9.988 | 107,811,896 | -0.04(-0.44%) |
Nov 27, 2009 | 9.938 | 10.12 | 9.894 | 10.03 | 41,534,040 | -0.19(-1.83%) |
Nov 25, 2009 | 10.14 | 10.23 | 10.03 | 10.22 | 76,657,824 | +0.15(+1.53%) |
Nov 24, 2009 | 10.23 | 10.24 | 9.982 | 10.06 | 106,465,488 | -0.12(-1.19%) |
Nov 23, 2009 | 10.16 | 10.39 | 10.15 | 10.19 | 133,913,448 | +0.09(+0.93%) |
Nov 20, 2009 | 9.977 | 10.16 | 9.960 | 10.09 | 110,931,232 | +0.14(+1.38%) |
Nov 19, 2009 | 9.933 | 9.988 | 9.795 | 9.955 | 74,992,920 | -0.04(-0.44%) |
Nov 18, 2009 | 9.856 | 10.03 | 9.790 | 9.999 | 88,796,872 | +0.14(+1.39%) |
Nov 17, 2009 | 9.812 | 9.867 | 9.746 | 9.861 | 61,967,980 | +0.00(+0.00%) |
Nov 16, 2009 | 9.702 | 9.894 | 9.691 | 9.861 | 74,830,928 | +0.19(+1.99%) |
Nov 13, 2009 | 9.674 | 9.768 | 9.625 | 9.669 | 67,049,024 | -0.02(-0.17%) |
Nov 12, 2009 | 9.674 | 9.817 | 9.608 | 9.685 | 72,178,136 | +0.00(+0.00%) |
Nov 11, 2009 | 9.713 | 9.795 | 9.625 | 9.685 | 64,462,624 | +0.03(+0.34%) |
Nov 10, 2009 | 9.520 | 9.752 | 9.471 | 9.652 | 92,738,520 | +0.07(+0.75%) |
Nov 09, 2009 | 9.399 | 9.581 | 9.361 | 9.581 | 84,002,640 | +0.26(+2.77%) |
Nov 06, 2009 | 9.350 | 9.355 | 9.246 | 9.323 | 65,686,348 | +0.03(+0.36%) |
Nov 05, 2009 | 9.405 | 9.482 | 9.246 | 9.290 | 101,224,376 | -0.02(-0.18%) |
Nov 04, 2009 | 9.306 | 9.460 | 9.273 | 9.306 | 95,300,696 | +0.11(+1.15%) |
Nov 03, 2009 | 9.206 | 9.233 | 9.108 | 9.201 | 96,747,752 | -0.03(-0.35%) |
Nov 02, 2009 | 9.288 | 9.369 | 9.168 | 9.233 | 112,392,424 | -0.04(-0.47%) |
Oct 30, 2009 | 9.511 | 9.527 | 9.250 | 9.277 | 120,163,256 | -0.28(-2.96%) |
Oct 29, 2009 | 9.391 | 9.566 | 9.320 | 9.560 | 104,988,176 | +0.19(+1.98%) |
Oct 28, 2009 | 9.375 | 9.495 | 9.337 | 9.375 | 110,012,016 | -0.03(-0.29%) |
Oct 27, 2009 | 9.413 | 9.495 | 9.364 | 9.402 | 108,635,528 | +0.08(+0.82%) |
Oct 26, 2009 | 9.484 | 9.571 | 9.288 | 9.326 | 118,337,464 | -0.07(-0.75%) |
Oct 23, 2009 | 9.408 | 9.429 | 9.348 | 9.397 | 112,228,792 | -0.17(-1.77%) |
Oct 22, 2009 | 9.468 | 9.587 | 9.424 | 9.566 | 105,308,456 | +0.08(+0.86%) |
Oct 21, 2009 | 9.805 | 9.822 | 9.484 | 9.484 | 179,139,952 | -0.28(-2.90%) |
Oct 20, 2009 | 9.832 | 9.969 | 9.664 | 9.767 | 165,509,984 | -0.03(-0.28%) |
Oct 19, 2009 | 9.615 | 9.882 | 9.576 | 9.794 | 171,367,104 | +0.11(+1.18%) |
Oct 16, 2009 | 9.604 | 9.745 | 9.566 | 9.680 | 123,918,376 | +0.06(+0.62%) |
Oct 15, 2009 | 9.462 | 9.664 | 9.418 | 9.620 | 227,660,448 | +0.16(+1.67%) |
Oct 14, 2009 | 9.190 | 9.587 | 9.070 | 9.462 | 249,945,808 | +0.32(+3.52%) |
Oct 13, 2009 | 9.201 | 9.255 | 9.108 | 9.141 | 118,542,664 | -0.17(-1.87%) |
Oct 12, 2009 | 9.207 | 9.331 | 9.162 | 9.315 | 109,214,400 | +0.10(+1.06%) |
Oct 09, 2009 | 9.092 | 9.274 | 9.048 | 9.217 | 88,263,944 | +0.12(+1.32%) |
Oct 08, 2009 | 9.217 | 9.228 | 9.064 | 9.097 | 82,074,512 | +0.01(+0.06%) |
Oct 07, 2009 | 9.119 | 9.173 | 9.064 | 9.092 | 77,094,784 | -0.05(-0.54%) |
Oct 06, 2009 | 9.043 | 9.247 | 8.988 | 9.141 | 101,278,104 | +0.21(+2.32%) |
Oct 05, 2009 | 8.808 | 8.988 | 8.754 | 8.934 | 75,868,376 | +0.14(+1.55%) |
Oct 02, 2009 | 8.912 | 8.999 | 8.759 | 8.797 | 92,525,680 | -0.07(-0.80%) |
Oct 01, 2009 | 8.988 | 9.004 | 8.868 | 8.868 | 100,026,448 | -0.15(-1.63%) |
Sep 30, 2009 | 9.195 | 9.201 | 8.955 | 9.015 | 114,345,648 | -0.12(-1.31%) |
Sep 29, 2009 | 9.026 | 9.228 | 8.961 | 9.135 | 121,531,200 | +0.03(+0.30%) |
Sep 28, 2009 | 8.955 | 9.119 | 8.939 | 9.108 | 53,957,860 | +0.17(+1.95%) |
Sep 25, 2009 | 8.950 | 9.059 | 8.923 | 8.934 | 66,712,460 | -0.02(-0.24%) |
Sep 24, 2009 | 8.955 | 8.994 | 8.874 | 8.955 | 95,037,400 | +0.01(+0.06%) |
Sep 23, 2009 | 9.184 | 9.195 | 8.939 | 8.950 | 88,362,192 | -0.20(-2.20%) |
Sep 22, 2009 | 9.179 | 9.222 | 9.043 | 9.152 | 110,062,224 | +0.09(+0.96%) |
Sep 21, 2009 | 9.010 | 9.103 | 8.972 | 9.064 | 65,979,328 | +0.07(+0.79%) |
Sep 18, 2009 | 8.972 | 9.152 | 8.917 | 8.994 | 123,139,952 | +0.02(+0.24%) |
Sep 17, 2009 | 8.912 | 9.048 | 8.857 | 8.972 | 77,476,104 | +0.15(+1.65%) |
Sep 16, 2009 | 8.912 | 8.955 | 8.803 | 8.826 | 83,952,528 | -0.00(-0.05%) |
Sep 15, 2009 | 8.928 | 8.928 | 8.776 | 8.830 | 73,746,592 | -0.08(-0.92%) |
Sep 14, 2009 | 8.830 | 8.955 | 8.770 | 8.912 | 62,926,784 | +0.06(+0.68%) |
Sep 11, 2009 | 8.934 | 8.972 | 8.847 | 8.852 | 56,924,084 | -0.05(-0.55%) |
Sep 10, 2009 | 8.836 | 8.934 | 8.836 | 8.901 | 84,433,504 | +0.09(+1.05%) |
Sep 09, 2009 | 8.857 | 8.874 | 8.765 | 8.808 | 73,844,800 | -0.02(-0.25%) |
Sep 08, 2009 | 8.928 | 8.934 | 8.776 | 8.830 | 69,439,936 | -0.10(-1.10%) |
Sep 04, 2009 | 8.716 | 8.939 | 8.710 | 8.928 | 54,286,612 | +0.17(+1.93%) |
Sep 03, 2009 | 8.743 | 8.836 | 8.689 | 8.759 | 65,175,928 | -0.17(-1.89%) |
Sep 02, 2009 | 8.906 | 8.988 | 8.787 | 8.928 | 73,350,656 | +0.02(+0.18%) |