Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.135 | 8.135 | 7.986 | 8.011 | 41,539,404 | -0.08(-1.00%) |
Nov 27, 2009 | 8.092 | 8.199 | 8.011 | 8.092 | 32,018,148 | -0.08(-0.99%) |
Nov 25, 2009 | 8.245 | 8.262 | 8.143 | 8.173 | 32,901,222 | -0.05(-0.57%) |
Nov 24, 2009 | 8.177 | 8.271 | 8.122 | 8.220 | 46,706,028 | +0.07(+0.89%) |
Nov 23, 2009 | 8.147 | 8.186 | 8.113 | 8.147 | 56,734,192 | +0.06(+0.79%) |
Nov 20, 2009 | 8.160 | 8.164 | 8.041 | 8.084 | 46,754,876 | -0.10(-1.20%) |
Nov 19, 2009 | 8.228 | 8.245 | 8.139 | 8.181 | 31,353,676 | -0.04(-0.47%) |
Nov 18, 2009 | 8.203 | 8.267 | 8.186 | 8.220 | 28,237,298 | +0.03(+0.31%) |
Nov 17, 2009 | 8.203 | 8.250 | 8.173 | 8.194 | 27,166,306 | -0.04(-0.52%) |
Nov 16, 2009 | 8.267 | 8.296 | 8.220 | 8.237 | 35,972,372 | +0.03(+0.42%) |
Nov 13, 2009 | 8.101 | 8.220 | 8.092 | 8.203 | 34,361,740 | +0.10(+1.26%) |
Nov 12, 2009 | 8.079 | 8.160 | 8.071 | 8.101 | 26,998,712 | +0.02(+0.26%) |
Nov 11, 2009 | 8.190 | 8.199 | 8.054 | 8.079 | 36,255,892 | -0.04(-0.52%) |
Nov 10, 2009 | 8.041 | 8.177 | 8.020 | 8.122 | 40,155,148 | +0.09(+1.06%) |
Nov 09, 2009 | 8.020 | 8.062 | 7.956 | 8.037 | 46,604,276 | +0.14(+1.78%) |
Nov 06, 2009 | 7.913 | 7.926 | 7.841 | 7.896 | 45,265,672 | -0.06(-0.80%) |
Nov 05, 2009 | 7.913 | 7.977 | 7.866 | 7.960 | 41,283,996 | +0.09(+1.19%) |
Nov 04, 2009 | 7.862 | 7.943 | 7.828 | 7.866 | 36,662,156 | +0.00(+0.05%) |
Nov 03, 2009 | 7.781 | 7.866 | 7.739 | 7.862 | 35,673,212 | +0.07(+0.87%) |
Nov 02, 2009 | 7.717 | 7.819 | 7.675 | 7.794 | 26,758,462 | +0.08(+1.05%) |
Oct 30, 2009 | 7.798 | 7.845 | 7.704 | 7.713 | 37,727,276 | -0.11(-1.36%) |
Oct 29, 2009 | 7.764 | 7.866 | 7.696 | 7.819 | 37,293,736 | +0.07(+0.88%) |
Oct 28, 2009 | 7.764 | 7.802 | 7.730 | 7.751 | 33,730,572 | +0.03(+0.33%) |
Oct 27, 2009 | 7.666 | 7.751 | 7.615 | 7.726 | 39,328,836 | +0.07(+0.89%) |
Oct 26, 2009 | 7.662 | 7.726 | 7.585 | 7.658 | 46,786,532 | +0.02(+0.28%) |
Oct 23, 2009 | 7.632 | 7.641 | 7.581 | 7.636 | 36,516,724 | -0.11(-1.38%) |
Oct 22, 2009 | 7.739 | 7.781 | 7.658 | 7.743 | 33,589,400 | -0.01(-0.16%) |
Oct 21, 2009 | 7.824 | 7.849 | 7.709 | 7.756 | 66,677,276 | -0.19(-2.41%) |
Oct 20, 2009 | 7.926 | 7.973 | 7.811 | 7.947 | 41,230,376 | +0.13(+1.69%) |
Oct 19, 2009 | 7.802 | 7.943 | 7.794 | 7.815 | 45,218,092 | +0.03(+0.44%) |
Oct 16, 2009 | 7.747 | 7.811 | 7.709 | 7.781 | 33,502,894 | +0.01(+0.11%) |
Oct 15, 2009 | 7.751 | 7.794 | 7.726 | 7.773 | 32,247,050 | +0.01(+0.11%) |
Oct 14, 2009 | 7.751 | 7.785 | 7.700 | 7.764 | 28,330,628 | +0.07(+0.94%) |
Oct 13, 2009 | 7.743 | 7.756 | 7.658 | 7.692 | 27,747,670 | -0.03(-0.33%) |
Oct 12, 2009 | 7.752 | 7.790 | 7.700 | 7.717 | 31,630,912 | +0.03(+0.33%) |
Oct 09, 2009 | 7.649 | 7.713 | 7.598 | 7.692 | 32,656,720 | +0.09(+1.18%) |
Oct 08, 2009 | 7.590 | 7.632 | 7.577 | 7.602 | 25,316,588 | +0.05(+0.68%) |
Oct 07, 2009 | 7.572 | 7.607 | 7.521 | 7.551 | 31,499,176 | -0.03(-0.45%) |
Oct 06, 2009 | 7.560 | 7.617 | 7.453 | 7.585 | 39,802,860 | +0.07(+0.96%) |
Oct 05, 2009 | 7.496 | 7.530 | 7.360 | 7.513 | 38,849,904 | +0.07(+0.97%) |
Oct 02, 2009 | 7.415 | 7.466 | 7.394 | 7.440 | 37,080,584 | -0.03(-0.40%) |
Oct 01, 2009 | 7.568 | 7.581 | 7.402 | 7.470 | 99,832,832 | -0.11(-1.52%) |
Sep 30, 2009 | 7.645 | 7.653 | 7.534 | 7.585 | 49,198,128 | -0.04(-0.50%) |
Sep 29, 2009 | 7.521 | 7.666 | 7.521 | 7.624 | 43,223,712 | +0.08(+1.02%) |
Sep 28, 2009 | 7.487 | 7.564 | 7.453 | 7.547 | 23,865,254 | +0.09(+1.26%) |
Sep 25, 2009 | 7.475 | 7.538 | 7.436 | 7.453 | 25,300,944 | +0.00(+0.00%) |
Sep 24, 2009 | 7.568 | 7.581 | 7.440 | 7.453 | 50,175,152 | -0.11(-1.41%) |
Sep 23, 2009 | 7.611 | 7.662 | 7.551 | 7.560 | 52,942,992 | -0.06(-0.78%) |
Sep 22, 2009 | 7.687 | 7.692 | 7.585 | 7.619 | 38,850,636 | -0.06(-0.83%) |
Sep 21, 2009 | 7.607 | 7.683 | 7.560 | 7.683 | 38,844,944 | +0.03(+0.45%) |
Sep 18, 2009 | 7.700 | 7.700 | 7.645 | 7.649 | 44,985,256 | -0.03(-0.33%) |
Sep 17, 2009 | 7.768 | 7.794 | 7.619 | 7.675 | 50,409,424 | -0.00(-0.06%) |
Sep 16, 2009 | 7.666 | 7.790 | 7.632 | 7.679 | 45,691,164 | +0.05(+0.68%) |
Sep 15, 2009 | 7.683 | 7.709 | 7.568 | 7.628 | 42,070,144 | -0.09(-1.16%) |
Sep 14, 2009 | 7.730 | 7.764 | 7.636 | 7.717 | 50,334,028 | -0.01(-0.11%) |
Sep 11, 2009 | 7.798 | 7.815 | 7.666 | 7.726 | 48,860,744 | -0.17(-2.10%) |
Sep 10, 2009 | 7.956 | 7.964 | 7.837 | 7.892 | 63,616,220 | -0.03(-0.32%) |
Sep 09, 2009 | 7.905 | 7.956 | 7.862 | 7.917 | 47,246,700 | +0.03(+0.38%) |
Sep 08, 2009 | 7.930 | 7.930 | 7.862 | 7.888 | 42,542,824 | +0.01(+0.11%) |
Sep 04, 2009 | 7.751 | 7.883 | 7.743 | 7.879 | 28,280,082 | +0.12(+1.59%) |
Sep 03, 2009 | 7.832 | 7.832 | 7.730 | 7.756 | 28,414,842 | -0.03(-0.38%) |
Sep 02, 2009 | 7.734 | 7.822 | 7.692 | 7.785 | 42,061,792 | +0.07(+0.94%) |