Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.789 | 8.793 | 8.655 | 8.724 | 16,853,910 | -0.05(-0.57%) |
Nov 27, 2009 | 8.766 | 8.804 | 8.655 | 8.774 | 5,452,885 | -0.07(-0.74%) |
Nov 25, 2009 | 8.820 | 8.908 | 8.820 | 8.839 | 13,190,930 | -0.01(-0.13%) |
Nov 24, 2009 | 8.777 | 8.850 | 8.747 | 8.850 | 12,925,618 | +0.05(+0.61%) |
Nov 23, 2009 | 8.858 | 8.910 | 8.758 | 8.797 | 10,746,003 | +0.03(+0.31%) |
Nov 20, 2009 | 8.777 | 8.873 | 8.712 | 8.770 | 17,691,698 | +0.02(+0.18%) |
Nov 19, 2009 | 8.701 | 8.762 | 8.670 | 8.754 | 16,565,704 | +0.03(+0.40%) |
Nov 18, 2009 | 8.862 | 8.866 | 8.693 | 8.720 | 13,895,147 | -0.13(-1.47%) |
Nov 17, 2009 | 8.969 | 8.996 | 8.827 | 8.850 | 12,531,586 | -0.13(-1.49%) |
Nov 16, 2009 | 8.935 | 9.000 | 8.870 | 8.985 | 15,482,996 | +0.05(+0.56%) |
Nov 13, 2009 | 8.935 | 8.996 | 8.889 | 8.935 | 9,066,327 | +0.03(+0.39%) |
Nov 12, 2009 | 9.000 | 9.073 | 8.896 | 8.900 | 13,145,999 | -0.16(-1.78%) |
Nov 11, 2009 | 9.123 | 9.169 | 9.023 | 9.061 | 10,228,069 | -0.03(-0.30%) |
Nov 10, 2009 | 9.215 | 9.253 | 9.065 | 9.088 | 23,552,322 | +0.00(+0.00%) |
Nov 09, 2009 | 8.912 | 9.100 | 8.912 | 9.088 | 14,365,849 | +0.16(+1.80%) |
Nov 06, 2009 | 8.931 | 8.965 | 8.862 | 8.927 | 14,806,232 | +0.04(+0.47%) |
Nov 05, 2009 | 8.881 | 8.965 | 8.866 | 8.885 | 12,509,120 | +0.03(+0.30%) |
Nov 04, 2009 | 8.873 | 8.946 | 8.831 | 8.858 | 13,963,101 | +0.00(+0.00%) |
Nov 03, 2009 | 8.854 | 8.923 | 8.751 | 8.858 | 18,290,708 | -0.03(-0.30%) |
Nov 02, 2009 | 8.923 | 8.958 | 8.801 | 8.885 | 17,769,346 | +0.01(+0.13%) |
Oct 30, 2009 | 9.031 | 9.077 | 8.866 | 8.873 | 25,021,962 | -0.15(-1.66%) |
Oct 29, 2009 | 9.092 | 9.096 | 8.942 | 9.023 | 18,692,828 | -0.01(-0.13%) |
Oct 28, 2009 | 9.035 | 9.146 | 8.996 | 9.035 | 18,784,288 | +0.02(+0.21%) |
Oct 27, 2009 | 9.111 | 9.123 | 8.996 | 9.015 | 18,445,158 | -0.10(-1.05%) |
Oct 26, 2009 | 9.081 | 9.213 | 9.058 | 9.111 | 15,254,803 | +0.02(+0.21%) |
Oct 23, 2009 | 9.107 | 9.123 | 9.054 | 9.092 | 18,008,378 | -0.09(-1.00%) |
Oct 22, 2009 | 9.004 | 9.207 | 8.946 | 9.184 | 26,248,996 | +0.16(+1.83%) |
Oct 21, 2009 | 9.226 | 9.269 | 8.988 | 9.019 | 28,180,404 | -0.25(-2.65%) |
Oct 20, 2009 | 9.142 | 9.280 | 9.134 | 9.265 | 25,193,678 | -0.05(-0.58%) |
Oct 19, 2009 | 9.460 | 9.460 | 9.292 | 9.318 | 30,163,132 | -0.15(-1.54%) |
Oct 16, 2009 | 9.157 | 9.514 | 9.104 | 9.464 | 46,669,476 | +0.29(+3.14%) |
Oct 15, 2009 | 8.762 | 9.176 | 8.762 | 9.176 | 52,268,088 | +0.41(+4.73%) |
Oct 14, 2009 | 8.716 | 8.779 | 8.643 | 8.762 | 23,583,040 | +0.10(+1.11%) |
Oct 13, 2009 | 8.693 | 8.743 | 8.659 | 8.666 | 28,929,190 | -0.05(-0.62%) |
Oct 12, 2009 | 8.762 | 8.808 | 8.666 | 8.720 | 32,039,212 | +0.16(+1.88%) |
Oct 09, 2009 | 8.294 | 8.559 | 8.294 | 8.559 | 31,433,906 | +0.25(+2.95%) |
Oct 08, 2009 | 8.248 | 8.398 | 8.248 | 8.313 | 27,622,816 | +0.04(+0.51%) |
Oct 07, 2009 | 8.160 | 8.283 | 8.133 | 8.271 | 20,053,480 | +0.10(+1.17%) |
Oct 06, 2009 | 8.114 | 8.179 | 8.083 | 8.175 | 24,351,104 | +0.07(+0.90%) |
Oct 05, 2009 | 8.068 | 8.110 | 8.022 | 8.102 | 24,716,466 | +0.05(+0.67%) |
Oct 02, 2009 | 7.976 | 8.068 | 7.960 | 8.049 | 27,232,698 | +0.02(+0.29%) |
Oct 01, 2009 | 7.910 | 8.045 | 7.868 | 8.026 | 32,413,738 | +0.11(+1.36%) |
Sep 30, 2009 | 7.937 | 7.937 | 7.845 | 7.918 | 35,247,232 | -0.02(-0.19%) |
Sep 29, 2009 | 7.887 | 7.972 | 7.776 | 7.934 | 43,445,100 | +0.03(+0.34%) |
Sep 28, 2009 | 7.907 | 7.953 | 7.872 | 7.907 | 23,602,046 | +0.02(+0.19%) |
Sep 25, 2009 | 7.849 | 7.934 | 7.834 | 7.891 | 27,270,142 | +0.01(+0.15%) |
Sep 24, 2009 | 7.887 | 7.934 | 7.861 | 7.880 | 29,446,340 | -0.00(-0.05%) |
Sep 23, 2009 | 7.891 | 7.968 | 7.857 | 7.884 | 33,034,834 | +0.02(+0.24%) |
Sep 22, 2009 | 7.818 | 7.880 | 7.723 | 7.864 | 32,632,916 | +0.07(+0.94%) |
Sep 21, 2009 | 7.930 | 7.937 | 7.757 | 7.792 | 48,526,080 | -0.16(-1.98%) |
Sep 18, 2009 | 7.995 | 8.049 | 7.903 | 7.949 | 39,555,236 | -0.03(-0.34%) |
Sep 17, 2009 | 8.018 | 8.052 | 7.918 | 7.976 | 59,723,928 | +0.01(+0.08%) |
Sep 16, 2009 | 7.934 | 8.168 | 7.899 | 7.969 | 67,672,344 | +0.12(+1.53%) |
Sep 15, 2009 | 7.826 | 7.968 | 7.746 | 7.849 | 115,278,752 | -0.63(-7.46%) |
Sep 14, 2009 | 8.344 | 8.528 | 8.329 | 8.482 | 24,371,464 | +0.13(+1.52%) |
Sep 11, 2009 | 8.432 | 8.478 | 8.355 | 8.355 | 16,973,062 | -0.08(-1.00%) |
Sep 10, 2009 | 8.459 | 8.474 | 8.336 | 8.440 | 15,810,970 | -0.03(-0.32%) |
Sep 09, 2009 | 8.398 | 8.520 | 8.382 | 8.467 | 14,027,634 | +0.05(+0.55%) |
Sep 08, 2009 | 8.459 | 8.482 | 8.382 | 8.421 | 17,319,002 | -0.02(-0.18%) |
Sep 04, 2009 | 8.321 | 8.444 | 8.306 | 8.436 | 14,813,544 | +0.10(+1.24%) |
Sep 03, 2009 | 8.275 | 8.336 | 8.260 | 8.332 | 13,247,419 | +0.06(+0.74%) |
Sep 02, 2009 | 8.271 | 8.321 | 8.164 | 8.271 | 21,319,612 | +0.05(+0.56%) |