Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.950 | 9.463 | 8.946 | 9.436 | 60,939,044 | +0.48(+5.38%) |
Nov 27, 2009 | 8.846 | 9.035 | 8.790 | 8.954 | 17,627,954 | -0.15(-1.65%) |
Nov 25, 2009 | 9.151 | 9.158 | 9.062 | 9.104 | 17,508,308 | +0.01(+0.08%) |
Nov 24, 2009 | 9.066 | 9.151 | 8.942 | 9.097 | 28,537,224 | +0.05(+0.60%) |
Nov 23, 2009 | 8.861 | 9.070 | 8.838 | 9.043 | 30,305,718 | +0.25(+2.90%) |
Nov 20, 2009 | 8.898 | 8.927 | 8.773 | 8.788 | 43,438,440 | -0.15(-1.72%) |
Nov 19, 2009 | 8.892 | 9.054 | 8.869 | 8.942 | 39,339,600 | +0.00(+0.00%) |
Nov 18, 2009 | 9.070 | 9.089 | 8.908 | 8.942 | 27,737,570 | -0.18(-1.95%) |
Nov 17, 2009 | 9.145 | 9.166 | 8.985 | 9.120 | 30,050,754 | -0.05(-0.55%) |
Nov 16, 2009 | 9.185 | 9.301 | 9.135 | 9.170 | 28,434,908 | +0.02(+0.17%) |
Nov 13, 2009 | 9.255 | 9.274 | 9.104 | 9.154 | 29,942,580 | -0.07(-0.71%) |
Nov 12, 2009 | 9.181 | 9.286 | 9.158 | 9.220 | 38,425,544 | +0.06(+0.63%) |
Nov 11, 2009 | 9.100 | 9.201 | 9.058 | 9.162 | 34,082,708 | +0.13(+1.41%) |
Nov 10, 2009 | 9.027 | 9.108 | 8.958 | 9.035 | 32,650,686 | +0.06(+0.69%) |
Nov 09, 2009 | 9.016 | 9.062 | 8.923 | 8.973 | 37,530,480 | -0.03(-0.30%) |
Nov 06, 2009 | 8.927 | 9.062 | 8.850 | 9.000 | 23,330,152 | +0.04(+0.43%) |
Nov 05, 2009 | 8.857 | 9.023 | 8.815 | 8.962 | 32,146,452 | +0.27(+3.06%) |
Nov 04, 2009 | 8.680 | 8.827 | 8.642 | 8.696 | 31,495,878 | +0.02(+0.18%) |
Nov 03, 2009 | 8.584 | 8.711 | 8.530 | 8.680 | 36,976,276 | +0.03(+0.31%) |
Nov 02, 2009 | 8.507 | 8.777 | 8.295 | 8.653 | 55,768,352 | +0.07(+0.76%) |
Oct 30, 2009 | 8.884 | 8.908 | 8.534 | 8.588 | 49,065,752 | -0.29(-3.22%) |
Oct 29, 2009 | 8.873 | 8.981 | 8.831 | 8.873 | 31,830,330 | +0.10(+1.14%) |
Oct 28, 2009 | 8.831 | 9.097 | 8.746 | 8.773 | 50,808,072 | -0.15(-1.72%) |
Oct 27, 2009 | 8.927 | 9.127 | 8.804 | 8.927 | 41,521,164 | -0.07(-0.78%) |
Oct 26, 2009 | 9.043 | 9.181 | 8.877 | 8.996 | 47,268,220 | -0.09(-0.98%) |
Oct 23, 2009 | 9.147 | 9.409 | 9.023 | 9.085 | 64,935,472 | -0.16(-1.71%) |
Oct 22, 2009 | 9.270 | 9.417 | 8.973 | 9.243 | 137,239,456 | -0.41(-4.23%) |
Oct 21, 2009 | 9.814 | 9.949 | 9.608 | 9.652 | 105,755,824 | -0.01(-0.12%) |
Oct 20, 2009 | 9.540 | 9.752 | 9.532 | 9.663 | 38,076,984 | -0.03(-0.36%) |
Oct 19, 2009 | 9.536 | 9.737 | 9.409 | 9.698 | 44,787,560 | +0.25(+2.70%) |
Oct 16, 2009 | 9.663 | 9.675 | 9.382 | 9.444 | 48,499,788 | -0.16(-1.69%) |
Oct 15, 2009 | 9.737 | 9.787 | 9.586 | 9.606 | 35,751,424 | -0.20(-2.08%) |
Oct 14, 2009 | 9.816 | 9.825 | 9.648 | 9.810 | 40,456,920 | +0.10(+1.03%) |
Oct 13, 2009 | 9.640 | 9.783 | 9.613 | 9.710 | 52,808,156 | +0.15(+1.61%) |
Oct 12, 2009 | 9.567 | 9.613 | 9.467 | 9.555 | 30,027,526 | +0.14(+1.47%) |
Oct 09, 2009 | 9.548 | 9.586 | 9.363 | 9.417 | 30,923,652 | -0.15(-1.57%) |
Oct 08, 2009 | 9.474 | 9.694 | 9.467 | 9.567 | 65,717,420 | +0.18(+1.89%) |
Oct 07, 2009 | 9.216 | 9.397 | 9.139 | 9.390 | 42,644,276 | +0.15(+1.67%) |
Oct 06, 2009 | 8.969 | 9.239 | 8.962 | 9.235 | 74,490,280 | +0.40(+4.54%) |
Oct 05, 2009 | 8.784 | 8.896 | 8.711 | 8.834 | 33,690,000 | +0.08(+0.93%) |
Oct 02, 2009 | 8.819 | 8.896 | 8.692 | 8.753 | 38,030,824 | -0.21(-2.32%) |
Oct 01, 2009 | 9.077 | 9.081 | 8.823 | 8.962 | 43,015,632 | -0.14(-1.53%) |
Sep 30, 2009 | 9.228 | 9.235 | 8.911 | 9.100 | 60,554,560 | -0.10(-1.13%) |
Sep 29, 2009 | 9.181 | 9.239 | 9.089 | 9.205 | 28,566,004 | -0.02(-0.21%) |
Sep 28, 2009 | 9.085 | 9.259 | 9.054 | 9.224 | 27,704,584 | +0.18(+2.00%) |
Sep 25, 2009 | 9.081 | 9.112 | 8.958 | 9.043 | 33,265,808 | -0.03(-0.38%) |
Sep 24, 2009 | 9.289 | 9.313 | 8.950 | 9.077 | 41,652,664 | -0.10(-1.13%) |
Sep 23, 2009 | 9.397 | 9.474 | 9.158 | 9.181 | 33,518,938 | -0.25(-2.62%) |
Sep 22, 2009 | 9.421 | 9.444 | 9.278 | 9.428 | 36,213,408 | +0.12(+1.24%) |
Sep 21, 2009 | 9.386 | 9.386 | 9.205 | 9.313 | 33,533,330 | -0.07(-0.78%) |
Sep 18, 2009 | 9.455 | 9.540 | 9.370 | 9.386 | 54,753,128 | -0.03(-0.37%) |
Sep 17, 2009 | 9.274 | 9.494 | 9.259 | 9.421 | 44,535,932 | +0.04(+0.45%) |
Sep 16, 2009 | 9.428 | 9.459 | 9.251 | 9.378 | 68,066,592 | +0.07(+0.75%) |
Sep 15, 2009 | 9.440 | 9.451 | 9.239 | 9.309 | 57,670,432 | +0.12(+1.34%) |
Sep 14, 2009 | 9.019 | 9.197 | 9.008 | 9.185 | 35,510,476 | +0.10(+1.10%) |
Sep 11, 2009 | 9.089 | 9.197 | 8.992 | 9.085 | 45,935,984 | +0.02(+0.21%) |
Sep 10, 2009 | 8.861 | 9.108 | 8.850 | 9.066 | 55,124,184 | +0.32(+3.66%) |
Sep 09, 2009 | 8.588 | 8.827 | 8.541 | 8.746 | 58,076,760 | +0.33(+3.89%) |
Sep 08, 2009 | 8.487 | 8.522 | 8.337 | 8.418 | 32,446,082 | -0.03(-0.37%) |
Sep 04, 2009 | 8.252 | 8.468 | 8.190 | 8.449 | 34,091,712 | +0.19(+2.24%) |
Sep 03, 2009 | 8.202 | 8.291 | 8.160 | 8.264 | 35,373,088 | +0.03(+0.37%) |
Sep 02, 2009 | 8.391 | 8.410 | 8.202 | 8.233 | 49,221,420 | -0.13(-1.52%) |