Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.888 | 7.948 | 7.836 | 7.888 | 7,070,161 | +0.03(+0.33%) |
Nov 27, 2009 | 7.845 | 7.974 | 7.767 | 7.862 | 3,701,220 | -0.26(-3.19%) |
Nov 25, 2009 | 8.043 | 8.181 | 8.000 | 8.121 | 4,502,155 | +0.09(+1.18%) |
Nov 24, 2009 | 8.233 | 8.250 | 7.957 | 8.026 | 9,897,123 | -0.22(-2.72%) |
Nov 23, 2009 | 8.285 | 8.483 | 8.181 | 8.250 | 7,627,160 | +0.09(+1.06%) |
Nov 20, 2009 | 8.129 | 8.293 | 8.026 | 8.164 | 10,588,575 | -0.31(-3.67%) |
Nov 19, 2009 | 8.613 | 8.613 | 8.328 | 8.475 | 7,354,411 | -0.19(-2.19%) |
Nov 18, 2009 | 8.535 | 8.742 | 8.345 | 8.664 | 12,890,451 | +0.38(+4.58%) |
Nov 17, 2009 | 8.423 | 8.457 | 8.190 | 8.285 | 9,662,860 | -0.19(-2.24%) |
Nov 16, 2009 | 8.552 | 8.630 | 8.397 | 8.475 | 6,764,494 | +0.11(+1.34%) |
Nov 13, 2009 | 8.544 | 8.630 | 8.293 | 8.362 | 8,820,528 | -0.08(-0.92%) |
Nov 12, 2009 | 8.889 | 8.889 | 8.406 | 8.440 | 11,081,226 | -0.39(-4.40%) |
Nov 11, 2009 | 8.414 | 8.906 | 8.388 | 8.828 | 16,779,506 | +0.66(+8.14%) |
Nov 10, 2009 | 8.500 | 8.587 | 8.103 | 8.164 | 10,053,925 | -0.29(-3.47%) |
Nov 09, 2009 | 8.483 | 8.518 | 8.198 | 8.457 | 10,991,545 | +0.13(+1.55%) |
Nov 06, 2009 | 8.173 | 8.535 | 8.112 | 8.328 | 12,086,450 | +0.48(+6.16%) |
Nov 05, 2009 | 8.449 | 8.613 | 7.810 | 7.845 | 18,585,152 | -0.40(-4.82%) |
Nov 04, 2009 | 7.870 | 8.569 | 7.767 | 8.242 | 16,419,532 | +0.28(+3.47%) |
Nov 03, 2009 | 7.724 | 8.108 | 7.655 | 7.965 | 9,998,007 | +0.19(+2.44%) |
Nov 02, 2009 | 7.879 | 8.000 | 7.473 | 7.776 | 11,304,320 | +0.00(+0.00%) |
Oct 30, 2009 | 8.000 | 8.060 | 7.698 | 7.776 | 8,694,372 | -0.28(-3.43%) |
Oct 29, 2009 | 8.086 | 8.224 | 7.889 | 8.052 | 9,773,005 | +0.20(+2.53%) |
Oct 28, 2009 | 8.302 | 8.302 | 7.801 | 7.853 | 10,699,263 | -0.41(-5.01%) |
Oct 27, 2009 | 8.436 | 8.518 | 8.207 | 8.267 | 8,419,637 | -0.10(-1.24%) |
Oct 26, 2009 | 8.725 | 8.854 | 8.267 | 8.371 | 9,561,119 | -0.33(-3.77%) |
Oct 23, 2009 | 8.759 | 8.792 | 8.613 | 8.699 | 10,737,283 | -0.31(-3.45%) |
Oct 22, 2009 | 8.483 | 9.130 | 8.293 | 9.010 | 12,021,549 | +0.55(+6.53%) |
Oct 21, 2009 | 8.733 | 8.897 | 8.440 | 8.457 | 8,406,966 | -0.24(-2.78%) |
Oct 20, 2009 | 8.768 | 8.854 | 8.639 | 8.699 | 10,772,251 | -0.46(-5.00%) |
Oct 19, 2009 | 9.320 | 9.381 | 9.079 | 9.156 | 5,038,952 | -0.08(-0.84%) |
Oct 16, 2009 | 9.269 | 9.363 | 9.148 | 9.234 | 7,452,268 | -0.12(-1.29%) |
Oct 15, 2009 | 9.398 | 9.484 | 9.312 | 9.355 | 4,913,783 | -0.09(-1.00%) |
Oct 14, 2009 | 9.407 | 9.493 | 9.277 | 9.450 | 8,523,029 | +0.31(+3.43%) |
Oct 13, 2009 | 8.906 | 9.389 | 8.872 | 9.136 | 8,047,540 | +0.20(+2.29%) |
Oct 12, 2009 | 9.027 | 9.182 | 8.889 | 8.932 | 4,318,931 | -0.16(-1.80%) |
Oct 09, 2009 | 9.061 | 9.251 | 8.863 | 9.096 | 5,400,179 | +0.04(+0.48%) |
Oct 08, 2009 | 8.794 | 9.277 | 8.794 | 9.053 | 10,159,227 | +0.37(+4.27%) |
Oct 07, 2009 | 9.105 | 9.105 | 8.578 | 8.682 | 10,534,564 | -0.35(-3.82%) |
Oct 06, 2009 | 9.130 | 9.355 | 8.949 | 9.027 | 7,010,759 | +0.05(+0.58%) |
Oct 05, 2009 | 8.984 | 9.208 | 8.854 | 8.975 | 5,377,369 | +0.01(+0.10%) |
Oct 02, 2009 | 9.053 | 9.148 | 8.837 | 8.966 | 6,898,935 | -0.20(-2.17%) |
Oct 01, 2009 | 9.441 | 9.476 | 9.070 | 9.165 | 10,511,916 | -0.32(-3.37%) |
Sep 30, 2009 | 9.847 | 9.881 | 9.312 | 9.484 | 11,496,700 | -0.33(-3.34%) |
Sep 29, 2009 | 9.916 | 9.985 | 9.726 | 9.812 | 5,562,549 | +0.06(+0.62%) |
Sep 28, 2009 | 9.691 | 9.838 | 9.588 | 9.752 | 3,574,797 | +0.10(+1.07%) |
Sep 25, 2009 | 9.778 | 10.03 | 9.596 | 9.648 | 6,803,539 | -0.29(-2.95%) |
Sep 24, 2009 | 10.33 | 10.61 | 9.821 | 9.942 | 12,325,629 | -0.32(-3.11%) |
Sep 23, 2009 | 10.64 | 10.73 | 10.24 | 10.26 | 17,767,572 | -0.45(-4.19%) |
Sep 22, 2009 | 10.96 | 11.03 | 10.61 | 10.71 | 6,323,206 | -0.12(-1.12%) |
Sep 21, 2009 | 10.87 | 11.00 | 10.59 | 10.83 | 6,470,957 | -0.14(-1.26%) |
Sep 18, 2009 | 11.15 | 11.38 | 10.95 | 10.97 | 10,135,048 | -0.44(-3.86%) |
Sep 17, 2009 | 11.37 | 11.63 | 10.80 | 11.41 | 9,034,285 | +0.34(+3.06%) |
Sep 16, 2009 | 10.89 | 11.35 | 10.82 | 11.07 | 8,681,286 | +0.32(+2.95%) |
Sep 15, 2009 | 10.48 | 10.85 | 10.44 | 10.75 | 7,087,493 | +0.30(+2.89%) |
Sep 14, 2009 | 10.48 | 10.55 | 10.34 | 10.45 | 6,530,691 | -0.16(-1.55%) |
Sep 11, 2009 | 10.90 | 10.90 | 10.44 | 10.61 | 5,932,274 | -0.23(-2.15%) |
Sep 10, 2009 | 10.69 | 10.90 | 10.52 | 10.85 | 3,564,058 | +0.16(+1.54%) |
Sep 09, 2009 | 10.61 | 10.74 | 10.43 | 10.68 | 6,636,226 | +0.02(+0.16%) |
Sep 08, 2009 | 10.76 | 10.79 | 10.46 | 10.67 | 5,077,266 | +0.02(+0.16%) |
Sep 04, 2009 | 10.53 | 10.66 | 10.36 | 10.65 | 4,634,627 | +0.11(+1.06%) |
Sep 03, 2009 | 10.28 | 10.57 | 10.20 | 10.54 | 6,534,455 | +0.25(+2.43%) |
Sep 02, 2009 | 10.53 | 10.65 | 10.15 | 10.29 | 8,925,666 | -0.33(-3.09%) |