Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.240 | 9.308 | 9.023 | 9.160 | 14,427,980 | -0.09(-0.98%) |
Nov 27, 2009 | 9.092 | 9.450 | 9.023 | 9.251 | 7,332,047 | -0.34(-3.56%) |
Nov 25, 2009 | 9.501 | 9.621 | 9.410 | 9.592 | 7,550,610 | +0.19(+2.00%) |
Nov 24, 2009 | 9.353 | 9.439 | 9.262 | 9.405 | 6,959,921 | -0.05(-0.54%) |
Nov 23, 2009 | 9.564 | 9.661 | 9.399 | 9.456 | 7,896,799 | +0.02(+0.24%) |
Nov 20, 2009 | 9.359 | 9.513 | 9.245 | 9.433 | 6,393,701 | -0.02(-0.18%) |
Nov 19, 2009 | 9.291 | 9.575 | 9.075 | 9.450 | 11,954,911 | +0.02(+0.18%) |
Nov 18, 2009 | 9.615 | 9.661 | 9.331 | 9.433 | 10,596,665 | -0.21(-2.18%) |
Nov 17, 2009 | 9.467 | 9.655 | 9.308 | 9.644 | 14,569,255 | +0.15(+1.62%) |
Nov 16, 2009 | 9.388 | 9.570 | 9.388 | 9.490 | 13,360,209 | +0.25(+2.71%) |
Nov 13, 2009 | 9.035 | 9.336 | 8.978 | 9.240 | 11,993,752 | +0.11(+1.25%) |
Nov 12, 2009 | 9.422 | 9.444 | 9.001 | 9.126 | 21,668,106 | -0.36(-3.84%) |
Nov 11, 2009 | 9.678 | 9.729 | 9.376 | 9.490 | 10,492,139 | -0.03(-0.36%) |
Nov 10, 2009 | 9.410 | 9.632 | 9.365 | 9.524 | 11,710,203 | +0.01(+0.12%) |
Nov 09, 2009 | 9.285 | 9.655 | 9.285 | 9.513 | 14,106,026 | +0.36(+3.98%) |
Nov 06, 2009 | 9.131 | 9.302 | 9.040 | 9.149 | 10,411,169 | -0.09(-0.99%) |
Nov 05, 2009 | 9.228 | 9.359 | 9.183 | 9.240 | 11,514,838 | +0.25(+2.78%) |
Nov 04, 2009 | 9.126 | 9.245 | 8.938 | 8.989 | 14,318,567 | +0.24(+2.80%) |
Nov 03, 2009 | 8.301 | 8.978 | 8.250 | 8.745 | 13,974,986 | +0.16(+1.86%) |
Nov 02, 2009 | 8.682 | 8.914 | 8.250 | 8.585 | 11,077,939 | -0.01(-0.07%) |
Oct 30, 2009 | 9.126 | 9.177 | 8.443 | 8.591 | 19,065,380 | -0.41(-4.55%) |
Oct 29, 2009 | 8.642 | 9.040 | 8.574 | 9.001 | 22,514,458 | +0.70(+8.43%) |
Oct 28, 2009 | 8.796 | 8.853 | 8.221 | 8.301 | 24,832,592 | -0.74(-8.18%) |
Oct 27, 2009 | 9.393 | 9.473 | 8.978 | 9.040 | 16,083,816 | -0.44(-4.62%) |
Oct 26, 2009 | 9.672 | 9.928 | 9.285 | 9.479 | 13,054,221 | -0.14(-1.42%) |
Oct 23, 2009 | 9.740 | 9.780 | 9.575 | 9.615 | 13,035,082 | -0.20(-2.03%) |
Oct 22, 2009 | 9.820 | 9.877 | 9.518 | 9.814 | 14,898,989 | +0.06(+0.64%) |
Oct 21, 2009 | 9.609 | 10.06 | 9.560 | 9.752 | 14,462,639 | +0.18(+1.90%) |
Oct 20, 2009 | 9.205 | 9.626 | 9.190 | 9.570 | 20,473,864 | -0.34(-3.39%) |
Oct 19, 2009 | 9.706 | 10.08 | 9.655 | 9.905 | 11,041,466 | +0.35(+3.63%) |
Oct 16, 2009 | 9.757 | 9.882 | 9.541 | 9.558 | 22,853,562 | -0.37(-3.72%) |
Oct 15, 2009 | 9.507 | 9.956 | 9.444 | 9.928 | 14,953,870 | +0.42(+4.37%) |
Oct 14, 2009 | 9.103 | 9.558 | 9.103 | 9.513 | 16,487,294 | +0.67(+7.59%) |
Oct 13, 2009 | 8.602 | 8.887 | 8.563 | 8.841 | 16,793,882 | +0.20(+2.37%) |
Oct 12, 2009 | 8.676 | 8.767 | 8.585 | 8.637 | 6,307,332 | +0.09(+1.07%) |
Oct 09, 2009 | 8.460 | 8.563 | 8.377 | 8.545 | 6,736,462 | +0.07(+0.87%) |
Oct 08, 2009 | 8.375 | 8.489 | 8.267 | 8.472 | 12,595,457 | +0.23(+2.76%) |
Oct 07, 2009 | 8.198 | 8.341 | 8.039 | 8.244 | 11,162,915 | +0.08(+0.98%) |
Oct 06, 2009 | 8.170 | 8.295 | 8.033 | 8.164 | 12,177,472 | +0.10(+1.27%) |
Oct 05, 2009 | 7.829 | 8.062 | 7.721 | 8.062 | 16,397,499 | +0.42(+5.43%) |
Oct 02, 2009 | 7.191 | 7.726 | 7.163 | 7.647 | 22,105,128 | +0.35(+4.84%) |
Oct 01, 2009 | 7.584 | 7.692 | 7.288 | 7.294 | 13,276,951 | -0.35(-4.61%) |
Sep 30, 2009 | 7.652 | 7.715 | 7.482 | 7.647 | 16,937,624 | +0.10(+1.36%) |
Sep 29, 2009 | 7.641 | 7.703 | 7.487 | 7.544 | 8,858,699 | -0.07(-0.97%) |
Sep 28, 2009 | 7.561 | 7.686 | 7.516 | 7.618 | 7,319,708 | +0.13(+1.75%) |
Sep 25, 2009 | 7.442 | 7.567 | 7.396 | 7.487 | 8,275,792 | +0.02(+0.30%) |
Sep 24, 2009 | 7.721 | 7.721 | 7.379 | 7.464 | 14,131,625 | -0.16(-2.16%) |
Sep 23, 2009 | 7.840 | 7.903 | 7.601 | 7.629 | 9,182,422 | -0.29(-3.66%) |
Sep 22, 2009 | 7.886 | 7.971 | 7.760 | 7.920 | 10,963,077 | +0.25(+3.26%) |
Sep 21, 2009 | 7.504 | 7.749 | 7.436 | 7.669 | 9,234,974 | +0.07(+0.97%) |
Sep 18, 2009 | 7.652 | 7.738 | 7.573 | 7.595 | 8,917,519 | +0.02(+0.23%) |
Sep 17, 2009 | 7.567 | 7.709 | 7.493 | 7.578 | 10,895,908 | +0.20(+2.78%) |
Sep 16, 2009 | 7.368 | 7.567 | 7.328 | 7.373 | 12,814,520 | +0.09(+1.17%) |
Sep 15, 2009 | 7.197 | 7.305 | 7.129 | 7.288 | 11,456,296 | +0.03(+0.47%) |
Sep 14, 2009 | 7.061 | 7.282 | 7.061 | 7.254 | 7,316,987 | +0.05(+0.63%) |
Sep 11, 2009 | 7.248 | 7.294 | 7.152 | 7.208 | 11,038,464 | +0.02(+0.32%) |
Sep 10, 2009 | 6.970 | 7.208 | 6.947 | 7.186 | 10,686,759 | +0.19(+2.68%) |
Sep 09, 2009 | 7.072 | 7.106 | 6.896 | 6.998 | 6,683,715 | -0.07(-1.05%) |
Sep 08, 2009 | 6.987 | 7.083 | 6.947 | 7.072 | 9,326,336 | +0.28(+4.10%) |
Sep 04, 2009 | 6.702 | 6.816 | 6.622 | 6.793 | 9,170,345 | +0.19(+2.93%) |
Sep 03, 2009 | 6.497 | 6.617 | 6.469 | 6.600 | 8,339,600 | +0.16(+2.47%) |
Sep 02, 2009 | 6.372 | 6.514 | 6.327 | 6.440 | 14,113,999 | -0.06(-0.96%) |