Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.396 | 8.454 | 8.368 | 8.411 | 95,420,528 | -0.00(-0.02%) |
Nov 27, 2009 | 8.390 | 8.464 | 8.332 | 8.413 | 58,030,728 | -0.17(-1.96%) |
Nov 25, 2009 | 8.630 | 8.632 | 8.565 | 8.581 | 74,345,048 | -0.02(-0.28%) |
Nov 24, 2009 | 8.675 | 8.747 | 8.545 | 8.605 | 100,735,072 | -0.14(-1.63%) |
Nov 23, 2009 | 8.646 | 8.749 | 8.632 | 8.747 | 91,716,120 | +0.17(+1.96%) |
Nov 20, 2009 | 8.500 | 8.618 | 8.488 | 8.579 | 83,940,976 | +0.04(+0.44%) |
Nov 19, 2009 | 8.605 | 8.632 | 8.456 | 8.541 | 87,943,040 | -0.11(-1.31%) |
Nov 18, 2009 | 8.749 | 8.752 | 8.618 | 8.654 | 96,382,048 | -0.14(-1.64%) |
Nov 17, 2009 | 8.634 | 8.817 | 8.615 | 8.798 | 92,256,056 | +0.09(+1.00%) |
Nov 16, 2009 | 8.553 | 8.723 | 8.548 | 8.711 | 120,260,728 | +0.15(+1.80%) |
Nov 13, 2009 | 8.504 | 8.564 | 8.469 | 8.557 | 80,835,880 | +0.04(+0.42%) |
Nov 12, 2009 | 8.512 | 8.565 | 8.491 | 8.521 | 128,236,960 | -0.05(-0.60%) |
Nov 11, 2009 | 8.541 | 8.572 | 8.522 | 8.572 | 82,865,640 | +0.01(+0.08%) |
Nov 10, 2009 | 8.540 | 8.567 | 8.512 | 8.565 | 61,911,444 | -0.01(-0.06%) |
Nov 09, 2009 | 8.413 | 8.572 | 8.370 | 8.570 | 90,790,984 | +0.14(+1.69%) |
Nov 06, 2009 | 8.346 | 8.428 | 8.318 | 8.428 | 63,041,216 | +0.12(+1.42%) |
Nov 05, 2009 | 8.293 | 8.382 | 8.231 | 8.310 | 66,404,808 | +0.12(+1.49%) |
Nov 04, 2009 | 8.222 | 8.339 | 8.176 | 8.188 | 90,813,064 | +0.04(+0.53%) |
Nov 03, 2009 | 8.193 | 8.229 | 8.109 | 8.145 | 85,858,480 | -0.11(-1.35%) |
Nov 02, 2009 | 8.132 | 8.277 | 8.085 | 8.257 | 89,918,944 | +0.12(+1.47%) |
Oct 30, 2009 | 8.269 | 8.401 | 8.106 | 8.137 | 97,635,712 | -0.15(-1.84%) |
Oct 29, 2009 | 8.056 | 8.296 | 8.056 | 8.289 | 90,961,792 | +0.24(+3.03%) |
Oct 28, 2009 | 8.090 | 8.154 | 8.032 | 8.046 | 68,850,192 | -0.06(-0.78%) |
Oct 27, 2009 | 8.183 | 8.229 | 8.078 | 8.109 | 58,771,300 | -0.10(-1.17%) |
Oct 26, 2009 | 8.310 | 8.384 | 8.156 | 8.205 | 65,423,396 | -0.12(-1.44%) |
Oct 23, 2009 | 8.322 | 8.348 | 8.272 | 8.325 | 79,045,720 | +0.04(+0.50%) |
Oct 22, 2009 | 8.241 | 8.313 | 8.183 | 8.284 | 53,601,588 | +0.02(+0.21%) |
Oct 21, 2009 | 8.332 | 8.409 | 8.257 | 8.267 | 72,217,032 | -0.09(-1.07%) |
Oct 20, 2009 | 8.341 | 8.375 | 8.336 | 8.356 | 71,816,976 | +0.05(+0.56%) |
Oct 19, 2009 | 8.269 | 8.322 | 8.253 | 8.310 | 65,439,856 | +0.02(+0.21%) |
Oct 16, 2009 | 8.200 | 8.300 | 8.135 | 8.293 | 113,679,584 | +0.06(+0.77%) |
Oct 15, 2009 | 8.173 | 8.229 | 8.166 | 8.229 | 69,544,232 | +0.02(+0.23%) |
Oct 14, 2009 | 8.144 | 8.226 | 8.121 | 8.210 | 84,883,552 | +0.21(+2.57%) |
Oct 13, 2009 | 8.017 | 8.051 | 7.981 | 8.005 | 73,091,616 | -0.06(-0.74%) |
Oct 12, 2009 | 8.133 | 8.144 | 8.032 | 8.065 | 49,642,492 | -0.06(-0.72%) |
Oct 09, 2009 | 7.955 | 8.140 | 7.952 | 8.123 | 83,410,760 | +0.16(+1.98%) |
Oct 08, 2009 | 8.039 | 8.085 | 7.946 | 7.965 | 87,519,688 | -0.02(-0.21%) |
Oct 07, 2009 | 8.022 | 8.036 | 7.931 | 7.982 | 63,711,760 | -0.08(-0.96%) |
Oct 06, 2009 | 7.955 | 8.075 | 7.905 | 8.060 | 91,607,128 | +0.16(+2.04%) |
Oct 05, 2009 | 7.797 | 7.962 | 7.771 | 7.898 | 85,147,624 | +0.14(+1.74%) |
Oct 02, 2009 | 7.816 | 7.880 | 7.749 | 7.763 | 105,887,976 | -0.12(-1.48%) |
Oct 01, 2009 | 8.061 | 8.113 | 7.854 | 7.880 | 117,293,968 | -0.21(-2.65%) |
Sep 30, 2009 | 8.102 | 8.166 | 8.001 | 8.094 | 124,787,152 | -0.04(-0.48%) |
Sep 29, 2009 | 8.171 | 8.221 | 8.102 | 8.133 | 114,618,368 | -0.06(-0.73%) |
Sep 28, 2009 | 8.053 | 8.229 | 8.032 | 8.193 | 97,274,536 | +0.13(+1.64%) |
Sep 25, 2009 | 7.957 | 8.097 | 7.948 | 8.061 | 116,537,752 | +0.03(+0.32%) |
Sep 24, 2009 | 8.065 | 8.140 | 7.974 | 8.036 | 77,168,528 | -0.01(-0.13%) |
Sep 23, 2009 | 8.039 | 8.205 | 8.027 | 8.046 | 93,243,304 | -0.01(-0.17%) |
Sep 22, 2009 | 8.049 | 8.087 | 8.024 | 8.060 | 83,600,608 | +0.11(+1.42%) |
Sep 21, 2009 | 7.823 | 7.969 | 7.802 | 7.946 | 67,123,608 | +0.03(+0.43%) |
Sep 18, 2009 | 7.878 | 7.972 | 7.840 | 7.912 | 116,186,424 | +0.08(+0.96%) |
Sep 17, 2009 | 7.807 | 7.928 | 7.782 | 7.837 | 70,976,352 | +0.01(+0.19%) |
Sep 16, 2009 | 7.843 | 7.880 | 7.789 | 7.822 | 80,950,360 | -0.00(-0.04%) |
Sep 15, 2009 | 7.838 | 7.861 | 7.759 | 7.825 | 64,673,796 | -0.01(-0.13%) |
Sep 14, 2009 | 7.771 | 7.886 | 7.770 | 7.835 | 75,336,600 | -0.07(-0.87%) |
Sep 11, 2009 | 7.969 | 7.977 | 7.864 | 7.904 | 74,897,248 | -0.07(-0.86%) |
Sep 10, 2009 | 7.864 | 7.972 | 7.847 | 7.972 | 86,575,120 | +0.09(+1.13%) |
Sep 09, 2009 | 7.765 | 7.883 | 7.717 | 7.883 | 96,138,336 | +0.09(+1.12%) |
Sep 08, 2009 | 7.734 | 7.797 | 7.711 | 7.795 | 61,203,100 | +0.06(+0.82%) |
Sep 04, 2009 | 7.629 | 7.741 | 7.624 | 7.732 | 51,250,672 | +0.11(+1.46%) |
Sep 03, 2009 | 7.598 | 7.679 | 7.571 | 7.621 | 65,505,172 | +0.03(+0.45%) |
Sep 02, 2009 | 7.483 | 7.629 | 7.475 | 7.586 | 94,312,552 | +0.07(+0.94%) |