Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.392 | 8.410 | 8.286 | 8.294 | 73,852,216 | -0.04(-0.54%) |
Nov 27, 2009 | 8.307 | 8.392 | 8.213 | 8.339 | 32,438,536 | -0.11(-1.25%) |
Nov 25, 2009 | 8.426 | 8.466 | 8.386 | 8.444 | 62,280,164 | +0.11(+1.30%) |
Nov 24, 2009 | 8.289 | 8.434 | 8.260 | 8.336 | 99,220,120 | +0.08(+0.93%) |
Nov 23, 2009 | 8.107 | 8.278 | 8.060 | 8.260 | 83,586,432 | +0.24(+2.96%) |
Nov 20, 2009 | 8.009 | 8.049 | 7.988 | 8.023 | 43,160,640 | -0.02(-0.29%) |
Nov 19, 2009 | 8.033 | 8.060 | 7.978 | 8.046 | 40,060,340 | -0.04(-0.46%) |
Nov 18, 2009 | 8.083 | 8.091 | 8.007 | 8.083 | 40,273,960 | +0.00(+0.03%) |
Nov 17, 2009 | 7.983 | 8.081 | 7.959 | 8.081 | 61,397,060 | +0.08(+1.06%) |
Nov 16, 2009 | 7.965 | 8.012 | 7.949 | 7.996 | 49,915,780 | +0.05(+0.66%) |
Nov 13, 2009 | 7.936 | 8.007 | 7.909 | 7.944 | 44,966,208 | -0.01(-0.10%) |
Nov 12, 2009 | 8.009 | 8.023 | 7.925 | 7.951 | 47,383,220 | -0.05(-0.66%) |
Nov 11, 2009 | 8.028 | 8.033 | 7.967 | 8.004 | 46,819,564 | +0.01(+0.16%) |
Nov 10, 2009 | 7.946 | 8.012 | 7.933 | 7.991 | 55,275,116 | +0.04(+0.46%) |
Nov 09, 2009 | 7.862 | 7.962 | 7.843 | 7.954 | 72,684,896 | +0.16(+2.06%) |
Nov 06, 2009 | 7.714 | 7.801 | 7.698 | 7.793 | 56,537,348 | +0.06(+0.72%) |
Nov 05, 2009 | 7.704 | 7.794 | 7.704 | 7.738 | 52,399,288 | +0.07(+0.86%) |
Nov 04, 2009 | 7.698 | 7.725 | 7.656 | 7.672 | 57,397,820 | +0.01(+0.10%) |
Nov 03, 2009 | 7.733 | 7.772 | 7.635 | 7.664 | 76,396,848 | -0.09(-1.16%) |
Nov 02, 2009 | 7.867 | 7.883 | 7.688 | 7.754 | 77,309,632 | -0.05(-0.61%) |
Oct 30, 2009 | 7.904 | 8.028 | 7.727 | 7.801 | 92,619,920 | -0.12(-1.50%) |
Oct 29, 2009 | 7.936 | 7.967 | 7.817 | 7.920 | 83,235,568 | +0.02(+0.30%) |
Oct 28, 2009 | 7.727 | 7.949 | 7.722 | 7.896 | 187,560,608 | +0.20(+2.57%) |
Oct 27, 2009 | 7.643 | 7.719 | 7.611 | 7.698 | 87,177,496 | +0.15(+1.96%) |
Oct 26, 2009 | 7.643 | 7.667 | 7.532 | 7.551 | 101,696,760 | -0.06(-0.73%) |
Oct 23, 2009 | 7.611 | 7.619 | 7.569 | 7.606 | 75,353,104 | -0.04(-0.59%) |
Oct 22, 2009 | 7.690 | 7.775 | 7.638 | 7.651 | 94,918,944 | -0.00(-0.03%) |
Oct 21, 2009 | 7.598 | 7.672 | 7.572 | 7.654 | 94,389,496 | +0.06(+0.80%) |
Oct 20, 2009 | 7.582 | 7.640 | 7.569 | 7.593 | 72,741,920 | -0.04(-0.55%) |
Oct 19, 2009 | 7.654 | 7.659 | 7.593 | 7.635 | 74,590,896 | +0.02(+0.21%) |
Oct 16, 2009 | 7.651 | 7.704 | 7.611 | 7.619 | 81,183,160 | -0.06(-0.72%) |
Oct 15, 2009 | 7.638 | 7.685 | 7.603 | 7.675 | 60,585,812 | -0.02(-0.21%) |
Oct 14, 2009 | 7.714 | 7.714 | 7.601 | 7.690 | 97,233,008 | +0.04(+0.52%) |
Oct 13, 2009 | 7.648 | 7.693 | 7.590 | 7.651 | 83,764,552 | +0.01(+0.07%) |
Oct 12, 2009 | 7.622 | 7.712 | 7.580 | 7.646 | 62,922,980 | -0.04(-0.55%) |
Oct 09, 2009 | 7.712 | 7.717 | 7.577 | 7.688 | 88,123,800 | +0.00(+0.00%) |
Oct 08, 2009 | 7.791 | 7.791 | 7.672 | 7.688 | 72,300,696 | -0.06(-0.75%) |
Oct 07, 2009 | 7.849 | 7.859 | 7.704 | 7.746 | 91,564,280 | -0.21(-2.62%) |
Oct 06, 2009 | 7.949 | 7.965 | 7.907 | 7.954 | 63,109,276 | +0.06(+0.70%) |
Oct 05, 2009 | 7.930 | 7.930 | 7.864 | 7.899 | 51,292,268 | +0.02(+0.23%) |
Oct 02, 2009 | 7.904 | 7.949 | 7.872 | 7.880 | 62,731,588 | -0.03(-0.40%) |
Oct 01, 2009 | 7.986 | 7.988 | 7.883 | 7.912 | 83,217,696 | -0.07(-0.86%) |
Sep 30, 2009 | 7.980 | 7.999 | 7.917 | 7.980 | 68,657,240 | +0.03(+0.36%) |
Sep 29, 2009 | 7.978 | 7.986 | 7.899 | 7.951 | 49,506,648 | -0.05(-0.63%) |
Sep 28, 2009 | 7.933 | 8.020 | 7.917 | 8.002 | 44,107,752 | +0.11(+1.37%) |
Sep 25, 2009 | 7.907 | 7.928 | 7.857 | 7.893 | 55,618,500 | -0.06(-0.70%) |
Sep 24, 2009 | 7.933 | 7.980 | 7.915 | 7.949 | 73,603,856 | +0.07(+0.90%) |
Sep 23, 2009 | 7.814 | 8.004 | 7.791 | 7.878 | 91,810,352 | +0.10(+1.25%) |
Sep 22, 2009 | 7.806 | 7.809 | 7.727 | 7.780 | 60,303,140 | +0.01(+0.07%) |
Sep 21, 2009 | 7.814 | 7.862 | 7.730 | 7.775 | 76,387,856 | -0.03(-0.34%) |
Sep 18, 2009 | 7.849 | 7.880 | 7.727 | 7.801 | 172,421,808 | +0.02(+0.27%) |
Sep 17, 2009 | 8.017 | 8.033 | 7.780 | 7.780 | 148,789,344 | -0.17(-2.13%) |
Sep 16, 2009 | 8.041 | 8.067 | 7.915 | 7.949 | 103,938,712 | -0.22(-2.74%) |
Sep 15, 2009 | 8.220 | 8.220 | 8.094 | 8.173 | 47,602,104 | -0.02(-0.29%) |
Sep 14, 2009 | 8.173 | 8.220 | 8.147 | 8.197 | 46,644,180 | -0.04(-0.54%) |
Sep 11, 2009 | 8.268 | 8.292 | 8.170 | 8.242 | 78,161,032 | -0.02(-0.29%) |
Sep 10, 2009 | 8.136 | 8.281 | 8.078 | 8.265 | 78,251,416 | +0.12(+1.49%) |
Sep 09, 2009 | 8.170 | 8.181 | 8.099 | 8.144 | 58,071,532 | -0.02(-0.19%) |
Sep 08, 2009 | 8.128 | 8.160 | 8.089 | 8.160 | 61,396,032 | +0.09(+1.14%) |
Sep 04, 2009 | 7.959 | 8.070 | 7.941 | 8.067 | 27,866,188 | +0.09(+1.19%) |
Sep 03, 2009 | 7.949 | 8.004 | 7.922 | 7.973 | 40,611,856 | +0.03(+0.33%) |
Sep 02, 2009 | 7.986 | 8.033 | 7.933 | 7.946 | 40,884,444 | -0.06(-0.72%) |