Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.395 | 8.453 | 8.368 | 8.410 | 95,427,408 | -0.00(-0.02%) |
Nov 27, 2009 | 8.390 | 8.464 | 8.332 | 8.412 | 58,034,908 | -0.17(-1.96%) |
Nov 25, 2009 | 8.630 | 8.632 | 8.565 | 8.580 | 74,350,408 | -0.02(-0.28%) |
Nov 24, 2009 | 8.674 | 8.746 | 8.544 | 8.604 | 100,742,328 | -0.14(-1.63%) |
Nov 23, 2009 | 8.645 | 8.748 | 8.632 | 8.746 | 91,722,728 | +0.17(+1.96%) |
Nov 20, 2009 | 8.500 | 8.618 | 8.488 | 8.578 | 83,947,024 | +0.04(+0.44%) |
Nov 19, 2009 | 8.604 | 8.632 | 8.455 | 8.541 | 87,949,376 | -0.11(-1.31%) |
Nov 18, 2009 | 8.748 | 8.752 | 8.618 | 8.654 | 96,388,992 | -0.14(-1.64%) |
Nov 17, 2009 | 8.633 | 8.817 | 8.614 | 8.798 | 92,262,704 | +0.09(+1.00%) |
Nov 16, 2009 | 8.553 | 8.722 | 8.548 | 8.710 | 120,269,392 | +0.15(+1.80%) |
Nov 13, 2009 | 8.503 | 8.563 | 8.469 | 8.556 | 80,841,712 | +0.04(+0.42%) |
Nov 12, 2009 | 8.512 | 8.565 | 8.490 | 8.520 | 128,246,200 | -0.05(-0.60%) |
Nov 11, 2009 | 8.541 | 8.572 | 8.522 | 8.572 | 82,871,616 | +0.01(+0.08%) |
Nov 10, 2009 | 8.539 | 8.566 | 8.512 | 8.565 | 61,915,904 | -0.01(-0.06%) |
Nov 09, 2009 | 8.412 | 8.572 | 8.369 | 8.570 | 90,797,528 | +0.14(+1.69%) |
Nov 06, 2009 | 8.345 | 8.428 | 8.318 | 8.428 | 63,045,760 | +0.12(+1.42%) |
Nov 05, 2009 | 8.292 | 8.381 | 8.230 | 8.309 | 66,409,592 | +0.12(+1.49%) |
Nov 04, 2009 | 8.222 | 8.338 | 8.176 | 8.188 | 90,819,608 | +0.04(+0.53%) |
Nov 03, 2009 | 8.193 | 8.229 | 8.109 | 8.145 | 85,864,672 | -0.11(-1.35%) |
Nov 02, 2009 | 8.131 | 8.277 | 8.085 | 8.256 | 89,925,424 | +0.12(+1.47%) |
Oct 30, 2009 | 8.268 | 8.400 | 8.105 | 8.136 | 97,642,744 | -0.15(-1.84%) |
Oct 29, 2009 | 8.056 | 8.296 | 8.056 | 8.289 | 90,968,344 | +0.24(+3.03%) |
Oct 28, 2009 | 8.090 | 8.153 | 8.031 | 8.045 | 68,855,152 | -0.06(-0.78%) |
Oct 27, 2009 | 8.182 | 8.229 | 8.078 | 8.109 | 58,775,536 | -0.10(-1.17%) |
Oct 26, 2009 | 8.309 | 8.383 | 8.155 | 8.205 | 65,428,108 | -0.12(-1.44%) |
Oct 23, 2009 | 8.321 | 8.347 | 8.272 | 8.325 | 79,051,416 | +0.04(+0.50%) |
Oct 22, 2009 | 8.241 | 8.313 | 8.182 | 8.284 | 53,605,448 | +0.02(+0.21%) |
Oct 21, 2009 | 8.332 | 8.409 | 8.256 | 8.266 | 72,222,232 | -0.09(-1.07%) |
Oct 20, 2009 | 8.340 | 8.374 | 8.335 | 8.356 | 71,822,144 | +0.05(+0.56%) |
Oct 19, 2009 | 8.268 | 8.321 | 8.253 | 8.309 | 65,444,572 | +0.02(+0.21%) |
Oct 16, 2009 | 8.200 | 8.299 | 8.134 | 8.292 | 113,687,776 | +0.06(+0.77%) |
Oct 15, 2009 | 8.172 | 8.229 | 8.165 | 8.229 | 69,549,248 | +0.02(+0.23%) |
Oct 14, 2009 | 8.143 | 8.225 | 8.121 | 8.210 | 84,889,672 | +0.21(+2.57%) |
Oct 13, 2009 | 8.016 | 8.050 | 7.980 | 8.004 | 73,096,880 | -0.06(-0.74%) |
Oct 12, 2009 | 8.132 | 8.143 | 8.032 | 8.064 | 49,646,072 | -0.06(-0.72%) |
Oct 09, 2009 | 7.954 | 8.140 | 7.951 | 8.122 | 83,416,768 | +0.16(+1.98%) |
Oct 08, 2009 | 8.038 | 8.085 | 7.946 | 7.965 | 87,525,992 | -0.02(-0.21%) |
Oct 07, 2009 | 8.021 | 8.035 | 7.930 | 7.982 | 63,716,352 | -0.08(-0.96%) |
Oct 06, 2009 | 7.954 | 8.074 | 7.905 | 8.059 | 91,613,728 | +0.16(+2.04%) |
Oct 05, 2009 | 7.797 | 7.961 | 7.771 | 7.898 | 85,153,760 | +0.14(+1.74%) |
Oct 02, 2009 | 7.816 | 7.879 | 7.749 | 7.762 | 105,895,608 | -0.12(-1.48%) |
Oct 01, 2009 | 8.061 | 8.112 | 7.853 | 7.879 | 117,302,424 | -0.21(-2.65%) |
Sep 30, 2009 | 8.102 | 8.165 | 8.001 | 8.093 | 124,796,144 | -0.04(-0.48%) |
Sep 29, 2009 | 8.170 | 8.220 | 8.102 | 8.133 | 114,626,624 | -0.06(-0.73%) |
Sep 28, 2009 | 8.052 | 8.229 | 8.031 | 8.193 | 97,281,544 | +0.13(+1.64%) |
Sep 25, 2009 | 7.956 | 8.097 | 7.947 | 8.061 | 116,546,152 | +0.03(+0.32%) |
Sep 24, 2009 | 8.064 | 8.140 | 7.973 | 8.035 | 77,174,096 | -0.01(-0.13%) |
Sep 23, 2009 | 8.038 | 8.205 | 8.026 | 8.045 | 93,250,024 | -0.01(-0.17%) |
Sep 22, 2009 | 8.049 | 8.086 | 8.023 | 8.059 | 83,606,632 | +0.11(+1.42%) |
Sep 21, 2009 | 7.822 | 7.968 | 7.802 | 7.946 | 67,128,448 | +0.03(+0.43%) |
Sep 18, 2009 | 7.877 | 7.971 | 7.840 | 7.912 | 116,194,800 | +0.08(+0.96%) |
Sep 17, 2009 | 7.807 | 7.927 | 7.781 | 7.836 | 70,981,464 | +0.01(+0.19%) |
Sep 16, 2009 | 7.843 | 7.879 | 7.788 | 7.821 | 80,956,192 | -0.00(-0.04%) |
Sep 15, 2009 | 7.838 | 7.860 | 7.759 | 7.824 | 64,678,456 | -0.01(-0.13%) |
Sep 14, 2009 | 7.771 | 7.886 | 7.769 | 7.834 | 75,342,032 | -0.07(-0.87%) |
Sep 11, 2009 | 7.968 | 7.977 | 7.864 | 7.903 | 74,902,640 | -0.07(-0.86%) |
Sep 10, 2009 | 7.864 | 7.971 | 7.846 | 7.971 | 86,581,360 | +0.09(+1.13%) |
Sep 09, 2009 | 7.764 | 7.882 | 7.716 | 7.882 | 96,145,264 | +0.09(+1.12%) |
Sep 08, 2009 | 7.733 | 7.797 | 7.711 | 7.795 | 61,207,512 | +0.06(+0.82%) |
Sep 04, 2009 | 7.629 | 7.740 | 7.623 | 7.731 | 51,254,364 | +0.11(+1.46%) |
Sep 03, 2009 | 7.598 | 7.678 | 7.570 | 7.620 | 65,509,892 | +0.03(+0.45%) |
Sep 02, 2009 | 7.483 | 7.629 | 7.474 | 7.586 | 94,319,352 | +0.07(+0.94%) |