Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.111 | 9.115 | 8.972 | 9.044 | 16,257,688 | -0.05(-0.57%) |
Nov 27, 2009 | 9.087 | 9.127 | 8.972 | 9.095 | 5,259,985 | -0.07(-0.74%) |
Nov 25, 2009 | 9.143 | 9.235 | 9.143 | 9.163 | 12,724,289 | -0.01(-0.13%) |
Nov 24, 2009 | 9.099 | 9.175 | 9.068 | 9.175 | 12,468,363 | +0.06(+0.61%) |
Nov 23, 2009 | 9.183 | 9.237 | 9.079 | 9.119 | 10,365,854 | +0.03(+0.31%) |
Nov 20, 2009 | 9.099 | 9.199 | 9.032 | 9.091 | 17,065,838 | +0.02(+0.18%) |
Nov 19, 2009 | 9.020 | 9.083 | 8.988 | 9.076 | 15,979,678 | +0.04(+0.40%) |
Nov 18, 2009 | 9.187 | 9.191 | 9.012 | 9.040 | 13,403,594 | -0.14(-1.47%) |
Nov 17, 2009 | 9.298 | 9.326 | 9.151 | 9.175 | 12,088,270 | -0.14(-1.49%) |
Nov 16, 2009 | 9.262 | 9.330 | 9.195 | 9.314 | 14,935,271 | +0.05(+0.56%) |
Nov 13, 2009 | 9.262 | 9.326 | 9.215 | 9.262 | 8,745,597 | +0.04(+0.39%) |
Nov 12, 2009 | 9.330 | 9.406 | 9.223 | 9.227 | 12,680,947 | -0.15(-1.58%) |
Nov 11, 2009 | 9.438 | 9.486 | 9.335 | 9.375 | 9,886,123 | -0.03(-0.30%) |
Nov 10, 2009 | 9.534 | 9.573 | 9.379 | 9.403 | 22,764,918 | +0.00(+0.00%) |
Nov 09, 2009 | 9.220 | 9.414 | 9.220 | 9.403 | 13,885,568 | +0.17(+1.80%) |
Nov 06, 2009 | 9.240 | 9.276 | 9.168 | 9.236 | 14,311,228 | +0.04(+0.47%) |
Nov 05, 2009 | 9.188 | 9.276 | 9.172 | 9.192 | 12,090,913 | +0.03(+0.30%) |
Nov 04, 2009 | 9.180 | 9.256 | 9.137 | 9.164 | 13,496,284 | +0.00(+0.00%) |
Nov 03, 2009 | 9.160 | 9.232 | 9.053 | 9.164 | 17,679,210 | -0.03(-0.30%) |
Nov 02, 2009 | 9.232 | 9.268 | 9.105 | 9.192 | 17,175,278 | +0.01(+0.13%) |
Oct 30, 2009 | 9.343 | 9.391 | 9.172 | 9.180 | 24,185,424 | -0.15(-1.66%) |
Oct 29, 2009 | 9.407 | 9.411 | 9.252 | 9.335 | 18,067,888 | -0.01(-0.13%) |
Oct 28, 2009 | 9.347 | 9.462 | 9.307 | 9.347 | 18,156,290 | +0.02(+0.21%) |
Oct 27, 2009 | 9.426 | 9.438 | 9.307 | 9.327 | 17,828,498 | -0.10(-1.05%) |
Oct 26, 2009 | 9.395 | 9.532 | 9.371 | 9.426 | 14,744,803 | +0.02(+0.21%) |
Oct 23, 2009 | 9.422 | 9.438 | 9.367 | 9.407 | 17,406,320 | -0.10(-1.00%) |
Oct 22, 2009 | 9.315 | 9.526 | 9.256 | 9.502 | 25,371,436 | +0.17(+1.83%) |
Oct 21, 2009 | 9.545 | 9.589 | 9.299 | 9.331 | 27,238,272 | -0.25(-2.65%) |
Oct 20, 2009 | 9.458 | 9.601 | 9.450 | 9.585 | 24,351,400 | -0.06(-0.58%) |
Oct 19, 2009 | 9.788 | 9.788 | 9.613 | 9.641 | 29,154,714 | -0.15(-1.54%) |
Oct 16, 2009 | 9.474 | 9.843 | 9.418 | 9.792 | 45,109,216 | +0.30(+3.14%) |
Oct 15, 2009 | 9.065 | 9.494 | 9.065 | 9.494 | 50,520,652 | +0.43(+4.73%) |
Oct 14, 2009 | 9.018 | 9.083 | 8.942 | 9.065 | 22,794,608 | +0.10(+1.11%) |
Oct 13, 2009 | 8.994 | 9.045 | 8.958 | 8.966 | 27,962,024 | -0.06(-0.62%) |
Oct 12, 2009 | 9.065 | 9.113 | 8.966 | 9.022 | 30,968,072 | +0.17(+1.88%) |
Oct 09, 2009 | 8.581 | 8.855 | 8.581 | 8.855 | 30,383,002 | +0.25(+2.95%) |
Oct 08, 2009 | 8.533 | 8.688 | 8.533 | 8.601 | 26,699,326 | +0.04(+0.51%) |
Oct 07, 2009 | 8.442 | 8.569 | 8.414 | 8.557 | 19,383,050 | +0.10(+1.17%) |
Oct 06, 2009 | 8.394 | 8.462 | 8.363 | 8.458 | 23,536,994 | +0.08(+0.90%) |
Oct 05, 2009 | 8.347 | 8.390 | 8.299 | 8.383 | 23,890,140 | +0.06(+0.67%) |
Oct 02, 2009 | 8.252 | 8.347 | 8.236 | 8.327 | 26,322,250 | +0.02(+0.29%) |
Oct 01, 2009 | 8.184 | 8.323 | 8.140 | 8.303 | 31,330,078 | +0.11(+1.36%) |
Sep 30, 2009 | 8.212 | 8.212 | 8.117 | 8.192 | 34,068,840 | -0.02(-0.19%) |
Sep 29, 2009 | 8.160 | 8.248 | 8.045 | 8.208 | 41,992,640 | +0.03(+0.34%) |
Sep 28, 2009 | 8.180 | 8.228 | 8.144 | 8.180 | 22,812,980 | +0.02(+0.19%) |
Sep 25, 2009 | 8.121 | 8.208 | 8.105 | 8.164 | 26,358,442 | +0.01(+0.15%) |
Sep 24, 2009 | 8.160 | 8.208 | 8.133 | 8.152 | 28,461,884 | -0.00(-0.05%) |
Sep 23, 2009 | 8.164 | 8.244 | 8.129 | 8.156 | 31,930,410 | +0.02(+0.24%) |
Sep 22, 2009 | 8.089 | 8.152 | 7.990 | 8.136 | 31,541,926 | +0.08(+0.94%) |
Sep 21, 2009 | 8.204 | 8.212 | 8.025 | 8.061 | 46,903,748 | -0.16(-1.98%) |
Sep 18, 2009 | 8.271 | 8.327 | 8.176 | 8.224 | 38,232,820 | -0.03(-0.34%) |
Sep 17, 2009 | 8.295 | 8.331 | 8.192 | 8.252 | 57,727,232 | +0.01(+0.08%) |
Sep 16, 2009 | 8.208 | 8.450 | 8.172 | 8.245 | 65,409,916 | +0.12(+1.53%) |
Sep 15, 2009 | 8.097 | 8.244 | 8.013 | 8.121 | 111,424,736 | -0.65(-7.46%) |
Sep 14, 2009 | 8.633 | 8.823 | 8.617 | 8.775 | 23,556,674 | +0.13(+1.52%) |
Sep 11, 2009 | 8.724 | 8.772 | 8.645 | 8.645 | 16,405,616 | -0.09(-1.00%) |
Sep 10, 2009 | 8.752 | 8.768 | 8.625 | 8.732 | 15,282,375 | -0.03(-0.32%) |
Sep 09, 2009 | 8.688 | 8.815 | 8.672 | 8.760 | 13,558,660 | +0.05(+0.55%) |
Sep 08, 2009 | 8.752 | 8.775 | 8.672 | 8.712 | 16,739,991 | -0.02(-0.18%) |
Sep 04, 2009 | 8.609 | 8.736 | 8.593 | 8.728 | 14,318,296 | +0.11(+1.24%) |
Sep 03, 2009 | 8.561 | 8.625 | 8.545 | 8.621 | 12,804,529 | +0.06(+0.74%) |
Sep 02, 2009 | 8.557 | 8.609 | 8.446 | 8.557 | 20,606,852 | +0.05(+0.56%) |