Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.25 | 10.32 | 9.794 | 10.06 | 53,298,708 | -0.31(-2.98%) |
Nov 27, 2009 | 10.10 | 10.58 | 9.926 | 10.37 | 27,706,060 | -0.46(-4.24%) |
Nov 25, 2009 | 10.49 | 10.86 | 10.39 | 10.82 | 30,737,538 | +0.45(+4.30%) |
Nov 24, 2009 | 10.46 | 10.63 | 10.22 | 10.38 | 33,722,972 | -0.15(-1.43%) |
Nov 23, 2009 | 10.99 | 10.99 | 10.37 | 10.53 | 45,318,948 | -0.20(-1.90%) |
Nov 20, 2009 | 10.84 | 11.00 | 10.61 | 10.73 | 43,241,272 | -0.39(-3.54%) |
Nov 19, 2009 | 11.42 | 11.42 | 10.92 | 11.13 | 43,502,372 | -0.43(-3.69%) |
Nov 18, 2009 | 11.90 | 12.14 | 11.55 | 11.55 | 40,226,432 | -0.34(-2.87%) |
Nov 17, 2009 | 11.46 | 11.90 | 11.38 | 11.90 | 43,081,604 | +0.32(+2.72%) |
Nov 16, 2009 | 11.70 | 11.74 | 11.47 | 11.58 | 33,159,076 | +0.16(+1.44%) |
Nov 13, 2009 | 11.47 | 11.51 | 11.28 | 11.42 | 33,467,578 | +0.25(+2.23%) |
Nov 12, 2009 | 11.32 | 11.62 | 11.11 | 11.17 | 41,704,524 | -0.41(-3.52%) |
Nov 11, 2009 | 11.42 | 11.69 | 11.30 | 11.57 | 60,678,304 | +0.43(+3.89%) |
Nov 10, 2009 | 11.10 | 11.27 | 10.64 | 11.14 | 48,942,512 | +0.12(+1.07%) |
Nov 09, 2009 | 10.52 | 11.13 | 10.52 | 11.02 | 63,813,720 | +0.95(+9.38%) |
Nov 06, 2009 | 9.913 | 10.25 | 9.880 | 10.08 | 30,616,342 | +0.14(+1.39%) |
Nov 05, 2009 | 10.06 | 10.18 | 9.781 | 9.939 | 42,561,316 | +0.18(+1.88%) |
Nov 04, 2009 | 10.33 | 10.43 | 9.696 | 9.755 | 57,641,240 | -0.18(-1.85%) |
Nov 03, 2009 | 9.039 | 9.998 | 9.000 | 9.939 | 58,492,020 | +0.56(+5.95%) |
Nov 02, 2009 | 9.827 | 9.886 | 9.026 | 9.381 | 75,223,472 | -0.53(-5.30%) |
Oct 30, 2009 | 10.39 | 10.86 | 9.532 | 9.906 | 147,625,200 | +0.22(+2.24%) |
Oct 29, 2009 | 9.013 | 9.748 | 8.895 | 9.689 | 95,455,720 | +1.04(+12.07%) |
Oct 28, 2009 | 9.407 | 9.611 | 8.501 | 8.646 | 85,886,520 | -0.75(-7.97%) |
Oct 27, 2009 | 10.31 | 10.40 | 9.368 | 9.394 | 99,087,168 | -1.15(-10.90%) |
Oct 26, 2009 | 10.88 | 11.21 | 10.48 | 10.54 | 38,857,888 | -0.30(-2.73%) |
Oct 23, 2009 | 11.10 | 11.11 | 10.79 | 10.84 | 51,522,488 | -0.20(-1.84%) |
Oct 22, 2009 | 10.77 | 11.08 | 10.38 | 11.04 | 43,651,324 | +0.31(+2.88%) |
Oct 21, 2009 | 10.83 | 11.16 | 10.69 | 10.73 | 36,853,956 | -0.07(-0.67%) |
Oct 20, 2009 | 10.77 | 10.90 | 10.74 | 10.81 | 37,499,920 | -0.12(-1.08%) |
Oct 19, 2009 | 11.23 | 11.25 | 10.88 | 10.92 | 36,930,040 | -0.14(-1.25%) |
Oct 16, 2009 | 11.01 | 11.25 | 10.73 | 11.06 | 51,137,072 | -0.05(-0.47%) |
Oct 15, 2009 | 11.11 | 11.23 | 10.84 | 11.11 | 91,156,368 | -0.66(-5.63%) |
Oct 14, 2009 | 12.07 | 12.11 | 11.70 | 11.78 | 43,208,068 | +0.13(+1.13%) |
Oct 13, 2009 | 11.50 | 11.85 | 11.43 | 11.65 | 44,585,452 | +0.01(+0.11%) |
Oct 12, 2009 | 12.20 | 12.37 | 10.92 | 11.63 | 97,547,512 | -0.22(-1.83%) |
Oct 09, 2009 | 12.15 | 12.28 | 11.64 | 11.85 | 48,962,556 | -0.15(-1.26%) |
Oct 08, 2009 | 11.62 | 12.31 | 11.53 | 12.00 | 67,727,760 | +0.61(+5.36%) |
Oct 07, 2009 | 11.33 | 11.65 | 11.09 | 11.39 | 40,416,956 | -0.01(-0.06%) |
Oct 06, 2009 | 11.76 | 11.98 | 11.26 | 11.40 | 73,377,744 | -0.06(-0.52%) |
Oct 05, 2009 | 10.80 | 11.47 | 10.58 | 11.46 | 70,311,080 | +0.87(+8.18%) |
Oct 02, 2009 | 9.709 | 10.88 | 9.440 | 10.59 | 95,618,904 | +0.45(+4.40%) |
Oct 01, 2009 | 10.90 | 10.93 | 10.11 | 10.14 | 68,766,624 | -0.91(-8.25%) |
Sep 30, 2009 | 11.64 | 11.65 | 10.83 | 11.05 | 66,859,008 | -0.35(-3.05%) |
Sep 29, 2009 | 11.65 | 11.84 | 11.39 | 11.40 | 43,313,484 | -0.02(-0.17%) |
Sep 28, 2009 | 11.69 | 11.77 | 11.33 | 11.42 | 38,905,676 | -0.13(-1.14%) |
Sep 25, 2009 | 11.16 | 11.84 | 11.04 | 11.55 | 58,343,992 | +0.13(+1.15%) |
Sep 24, 2009 | 12.41 | 12.48 | 11.12 | 11.42 | 90,351,224 | -0.88(-7.15%) |
Sep 23, 2009 | 12.87 | 12.99 | 12.28 | 12.30 | 61,078,956 | -0.35(-2.75%) |
Sep 22, 2009 | 12.47 | 12.74 | 12.35 | 12.65 | 54,945,116 | +0.41(+3.38%) |
Sep 21, 2009 | 12.10 | 19.12 | 11.88 | 12.24 | 62,389,464 | -0.14(-1.17%) |
Sep 18, 2009 | 12.60 | 12.70 | 12.04 | 12.38 | 59,446,728 | -0.34(-2.68%) |
Sep 17, 2009 | 12.45 | 12.97 | 12.12 | 12.72 | 125,381,464 | -0.45(-3.44%) |
Sep 16, 2009 | 13.39 | 13.61 | 12.10 | 13.18 | 212,452,656 | +0.33(+2.61%) |
Sep 15, 2009 | 12.38 | 12.91 | 12.15 | 12.84 | 121,950,400 | +0.98(+8.31%) |
Sep 14, 2009 | 11.26 | 12.09 | 11.19 | 11.86 | 107,051,000 | +0.87(+7.95%) |
Sep 11, 2009 | 11.00 | 11.37 | 10.79 | 10.98 | 97,482,384 | +0.32(+3.02%) |
Sep 10, 2009 | 10.77 | 10.87 | 10.50 | 10.66 | 88,635,512 | -0.39(-3.56%) |
Sep 09, 2009 | 10.56 | 11.18 | 10.38 | 11.05 | 71,978,384 | +0.60(+5.71%) |
Sep 08, 2009 | 10.73 | 10.84 | 10.40 | 10.46 | 73,055,416 | +0.28(+2.71%) |
Sep 04, 2009 | 9.433 | 10.27 | 9.256 | 10.18 | 90,424,256 | +0.77(+8.23%) |
Sep 03, 2009 | 9.473 | 9.506 | 9.256 | 9.407 | 28,778,906 | +0.26(+2.87%) |
Sep 02, 2009 | 9.118 | 9.322 | 8.862 | 9.144 | 58,448,332 | +0.31(+3.49%) |