Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.221 | 8.277 | 8.146 | 8.252 | 26,553,782 | +0.03(+0.38%) |
Nov 27, 2009 | 8.078 | 8.308 | 8.065 | 8.221 | 13,045,502 | -0.20(-2.37%) |
Nov 25, 2009 | 8.389 | 8.453 | 8.352 | 8.420 | 20,372,520 | +0.12(+1.42%) |
Nov 24, 2009 | 8.339 | 8.358 | 8.227 | 8.302 | 26,618,094 | -0.06(-0.67%) |
Nov 23, 2009 | 8.389 | 8.451 | 8.339 | 8.358 | 17,279,544 | +0.06(+0.75%) |
Nov 20, 2009 | 8.208 | 8.302 | 8.202 | 8.296 | 15,149,638 | -0.17(-2.06%) |
Nov 19, 2009 | 8.507 | 8.513 | 8.345 | 8.470 | 21,457,068 | -0.20(-2.30%) |
Nov 18, 2009 | 8.513 | 8.737 | 8.619 | 8.669 | 42,182,224 | +0.16(+1.83%) |
Nov 17, 2009 | 8.488 | 8.544 | 8.408 | 8.513 | 17,273,950 | -0.06(-0.65%) |
Nov 16, 2009 | 8.538 | 8.619 | 8.520 | 8.569 | 24,750,200 | +0.07(+0.88%) |
Nov 13, 2009 | 8.445 | 8.507 | 8.376 | 8.495 | 31,117,864 | +0.12(+1.41%) |
Nov 12, 2009 | 8.544 | 8.576 | 8.321 | 8.376 | 28,265,310 | -0.16(-1.82%) |
Nov 11, 2009 | 8.594 | 8.675 | 8.485 | 8.532 | 30,292,556 | +0.16(+1.93%) |
Nov 10, 2009 | 8.376 | 8.408 | 8.246 | 8.370 | 42,895,624 | -0.07(-0.88%) |
Nov 09, 2009 | 8.476 | 8.588 | 8.395 | 8.445 | 37,595,948 | +0.22(+2.73%) |
Nov 06, 2009 | 8.127 | 8.239 | 8.115 | 8.221 | 34,786,260 | +0.12(+1.54%) |
Nov 05, 2009 | 8.183 | 8.221 | 8.071 | 8.096 | 28,454,056 | +0.04(+0.46%) |
Nov 04, 2009 | 8.152 | 8.190 | 8.040 | 8.059 | 37,164,092 | +0.09(+1.09%) |
Nov 03, 2009 | 7.935 | 7.975 | 7.829 | 7.972 | 29,010,184 | +0.04(+0.47%) |
Nov 02, 2009 | 7.947 | 8.062 | 7.816 | 7.935 | 38,644,640 | +0.09(+1.11%) |
Oct 30, 2009 | 8.140 | 8.159 | 7.835 | 7.847 | 44,168,020 | -0.35(-4.25%) |
Oct 29, 2009 | 8.177 | 8.221 | 8.087 | 8.196 | 28,673,528 | +0.23(+2.89%) |
Oct 28, 2009 | 8.127 | 8.165 | 7.947 | 7.966 | 39,056,204 | -0.14(-1.69%) |
Oct 27, 2009 | 8.202 | 8.246 | 8.078 | 8.103 | 47,541,744 | -0.01(-0.08%) |
Oct 26, 2009 | 8.302 | 8.457 | 8.090 | 8.109 | 42,853,432 | -0.07(-0.84%) |
Oct 23, 2009 | 8.210 | 8.233 | 8.127 | 8.177 | 35,086,908 | -0.11(-1.35%) |
Oct 22, 2009 | 8.171 | 8.320 | 8.096 | 8.289 | 43,968,112 | +0.20(+2.46%) |
Oct 21, 2009 | 8.264 | 8.345 | 8.078 | 8.090 | 62,927,116 | -0.18(-2.18%) |
Oct 20, 2009 | 8.208 | 8.289 | 8.165 | 8.271 | 47,452,852 | -0.09(-1.04%) |
Oct 19, 2009 | 8.314 | 8.594 | 8.277 | 8.358 | 63,377,196 | -0.03(-0.37%) |
Oct 16, 2009 | 8.401 | 8.420 | 8.314 | 8.389 | 71,967,720 | -0.12(-1.46%) |
Oct 15, 2009 | 9.577 | 8.681 | 8.439 | 8.513 | 145,223,264 | -1.06(-11.11%) |
Oct 14, 2009 | 9.577 | 9.708 | 9.459 | 9.577 | 63,439,744 | +0.26(+2.74%) |
Oct 13, 2009 | 9.192 | 9.403 | 9.161 | 9.322 | 38,361,212 | +0.06(+0.67%) |
Oct 12, 2009 | 9.366 | 9.403 | 9.217 | 9.260 | 29,535,432 | +0.12(+1.29%) |
Oct 09, 2009 | 9.161 | 9.167 | 9.049 | 9.142 | 27,445,868 | +0.18(+2.01%) |
Oct 08, 2009 | 9.105 | 9.111 | 8.943 | 8.961 | 23,707,526 | +0.01(+0.14%) |
Oct 07, 2009 | 8.943 | 9.024 | 8.887 | 8.949 | 22,249,648 | -0.02(-0.28%) |
Oct 06, 2009 | 8.930 | 9.080 | 8.918 | 8.974 | 39,140,256 | +0.17(+1.91%) |
Oct 05, 2009 | 8.719 | 8.856 | 8.694 | 8.806 | 25,599,118 | +0.13(+1.51%) |
Oct 02, 2009 | 8.513 | 8.731 | 8.488 | 8.675 | 36,916,564 | -0.09(-0.99%) |
Oct 01, 2009 | 8.968 | 8.986 | 8.756 | 8.762 | 34,129,204 | -0.34(-3.69%) |
Sep 30, 2009 | 9.185 | 9.254 | 8.992 | 9.098 | 71,608,392 | -0.06(-0.61%) |
Sep 29, 2009 | 9.310 | 9.341 | 9.123 | 9.154 | 53,952,184 | -0.37(-3.92%) |
Sep 28, 2009 | 9.403 | 9.615 | 9.391 | 9.528 | 27,939,734 | +0.16(+1.73%) |
Sep 25, 2009 | 9.291 | 9.484 | 9.273 | 9.366 | 32,302,422 | -0.02(-0.20%) |
Sep 24, 2009 | 9.689 | 9.714 | 9.310 | 9.385 | 50,209,260 | -0.37(-3.77%) |
Sep 23, 2009 | 9.839 | 9.957 | 9.752 | 9.752 | 37,412,892 | +0.00(+0.00%) |
Sep 22, 2009 | 9.814 | 9.867 | 9.739 | 9.752 | 17,267,110 | -0.05(-0.51%) |
Sep 21, 2009 | 9.689 | 9.845 | 9.633 | 9.802 | 20,534,322 | +0.03(+0.32%) |
Sep 18, 2009 | 9.858 | 9.858 | 9.733 | 9.770 | 18,403,304 | -0.01(-0.06%) |
Sep 17, 2009 | 9.783 | 9.907 | 9.708 | 9.777 | 25,619,152 | +0.04(+0.37%) |
Sep 16, 2009 | 9.802 | 9.957 | 9.713 | 9.741 | 28,834,324 | +0.06(+0.60%) |
Sep 15, 2009 | 9.615 | 9.689 | 9.559 | 9.683 | 24,078,000 | +0.28(+2.98%) |
Sep 14, 2009 | 9.217 | 9.403 | 9.204 | 9.403 | 18,416,164 | +0.11(+1.14%) |
Sep 11, 2009 | 9.441 | 9.422 | 9.198 | 9.297 | 47,399,944 | -0.14(-1.52%) |
Sep 10, 2009 | 9.441 | 9.465 | 9.341 | 9.441 | 37,847,808 | +0.09(+0.93%) |
Sep 09, 2009 | 9.310 | 9.385 | 9.254 | 9.353 | 33,441,640 | +0.14(+1.49%) |
Sep 08, 2009 | 9.397 | 9.397 | 9.149 | 9.217 | 38,686,828 | +0.27(+2.99%) |
Sep 04, 2009 | 8.725 | 8.968 | 8.694 | 8.949 | 44,868,028 | +0.29(+3.38%) |
Sep 03, 2009 | 8.681 | 8.700 | 8.482 | 8.656 | 47,444,772 | +0.38(+4.59%) |
Sep 02, 2009 | 8.252 | 8.327 | 8.183 | 8.277 | 30,318,476 | -0.01(-0.15%) |