Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.743 | 8.747 | 8.609 | 8.678 | 16,942,922 | -0.05(-0.57%) |
Nov 27, 2009 | 8.720 | 8.758 | 8.609 | 8.728 | 5,481,684 | -0.06(-0.74%) |
Nov 25, 2009 | 8.773 | 8.861 | 8.773 | 8.792 | 13,260,596 | -0.01(-0.13%) |
Nov 24, 2009 | 8.731 | 8.804 | 8.701 | 8.804 | 12,993,883 | +0.05(+0.61%) |
Nov 23, 2009 | 8.812 | 8.863 | 8.712 | 8.750 | 10,802,757 | +0.03(+0.31%) |
Nov 20, 2009 | 8.731 | 8.827 | 8.666 | 8.724 | 17,785,134 | +0.02(+0.18%) |
Nov 19, 2009 | 8.655 | 8.716 | 8.625 | 8.708 | 16,653,193 | +0.03(+0.40%) |
Nov 18, 2009 | 8.815 | 8.819 | 8.647 | 8.674 | 13,968,532 | -0.13(-1.47%) |
Nov 17, 2009 | 8.922 | 8.949 | 8.781 | 8.804 | 12,597,770 | -0.13(-1.49%) |
Nov 16, 2009 | 8.888 | 8.953 | 8.823 | 8.937 | 15,564,767 | +0.05(+0.56%) |
Nov 13, 2009 | 8.888 | 8.949 | 8.842 | 8.888 | 9,114,209 | +0.03(+0.39%) |
Nov 12, 2009 | 8.953 | 9.025 | 8.850 | 8.853 | 13,215,427 | -0.16(-1.78%) |
Nov 11, 2009 | 9.075 | 9.121 | 8.976 | 9.014 | 10,282,087 | -0.03(-0.30%) |
Nov 10, 2009 | 9.166 | 9.205 | 9.018 | 9.040 | 23,676,710 | +0.00(+0.00%) |
Nov 09, 2009 | 8.865 | 9.052 | 8.865 | 9.040 | 14,441,720 | +0.16(+1.80%) |
Nov 06, 2009 | 8.884 | 8.918 | 8.815 | 8.880 | 14,884,429 | +0.04(+0.47%) |
Nov 05, 2009 | 8.834 | 8.918 | 8.819 | 8.838 | 12,575,184 | +0.03(+0.30%) |
Nov 04, 2009 | 8.827 | 8.899 | 8.785 | 8.812 | 14,036,844 | +0.00(+0.00%) |
Nov 03, 2009 | 8.808 | 8.876 | 8.705 | 8.812 | 18,387,308 | -0.03(-0.30%) |
Nov 02, 2009 | 8.876 | 8.911 | 8.754 | 8.838 | 17,863,192 | +0.01(+0.13%) |
Oct 30, 2009 | 8.983 | 9.029 | 8.819 | 8.827 | 25,154,110 | -0.15(-1.66%) |
Oct 29, 2009 | 9.044 | 9.048 | 8.895 | 8.976 | 18,791,552 | -0.01(-0.13%) |
Oct 28, 2009 | 8.987 | 9.098 | 8.949 | 8.987 | 18,883,494 | +0.02(+0.21%) |
Oct 27, 2009 | 9.063 | 9.075 | 8.949 | 8.968 | 18,542,574 | -0.10(-1.05%) |
Oct 26, 2009 | 9.033 | 9.165 | 9.010 | 9.063 | 15,335,369 | +0.02(+0.21%) |
Oct 23, 2009 | 9.060 | 9.075 | 9.006 | 9.044 | 18,103,486 | -0.09(-1.00%) |
Oct 22, 2009 | 8.957 | 9.159 | 8.899 | 9.136 | 26,387,626 | +0.16(+1.83%) |
Oct 21, 2009 | 9.178 | 9.220 | 8.941 | 8.972 | 28,329,234 | -0.24(-2.65%) |
Oct 20, 2009 | 9.094 | 9.231 | 9.086 | 9.216 | 25,326,734 | -0.05(-0.58%) |
Oct 19, 2009 | 9.411 | 9.411 | 9.243 | 9.269 | 30,322,432 | -0.15(-1.54%) |
Oct 16, 2009 | 9.109 | 9.464 | 9.056 | 9.414 | 46,915,952 | +0.29(+3.14%) |
Oct 15, 2009 | 8.716 | 9.128 | 8.716 | 9.128 | 52,544,132 | +0.41(+4.73%) |
Oct 14, 2009 | 8.670 | 8.733 | 8.598 | 8.716 | 23,707,588 | +0.10(+1.11%) |
Oct 13, 2009 | 8.647 | 8.697 | 8.613 | 8.621 | 29,081,974 | -0.05(-0.62%) |
Oct 12, 2009 | 8.716 | 8.762 | 8.621 | 8.674 | 32,208,422 | +0.16(+1.88%) |
Oct 09, 2009 | 8.251 | 8.514 | 8.251 | 8.514 | 31,599,918 | +0.24(+2.95%) |
Oct 08, 2009 | 8.205 | 8.354 | 8.205 | 8.270 | 27,768,702 | +0.04(+0.51%) |
Oct 07, 2009 | 8.117 | 8.239 | 8.090 | 8.228 | 20,159,390 | +0.10(+1.17%) |
Oct 06, 2009 | 8.071 | 8.136 | 8.041 | 8.132 | 24,479,710 | +0.07(+0.90%) |
Oct 05, 2009 | 8.025 | 8.067 | 7.980 | 8.060 | 24,847,000 | +0.05(+0.67%) |
Oct 02, 2009 | 7.934 | 8.025 | 7.919 | 8.006 | 27,376,522 | +0.02(+0.29%) |
Oct 01, 2009 | 7.869 | 8.002 | 7.827 | 7.983 | 32,584,926 | +0.11(+1.36%) |
Sep 30, 2009 | 7.896 | 7.896 | 7.804 | 7.877 | 35,433,384 | -0.02(-0.19%) |
Sep 29, 2009 | 7.846 | 7.930 | 7.735 | 7.892 | 43,674,548 | +0.03(+0.34%) |
Sep 28, 2009 | 7.865 | 7.911 | 7.831 | 7.865 | 23,726,698 | +0.02(+0.19%) |
Sep 25, 2009 | 7.808 | 7.892 | 7.793 | 7.850 | 27,414,164 | +0.01(+0.15%) |
Sep 24, 2009 | 7.846 | 7.892 | 7.819 | 7.838 | 29,601,856 | -0.00(-0.05%) |
Sep 23, 2009 | 7.850 | 7.926 | 7.816 | 7.842 | 33,209,302 | +0.02(+0.24%) |
Sep 22, 2009 | 7.777 | 7.838 | 7.682 | 7.823 | 32,805,260 | +0.07(+0.94%) |
Sep 21, 2009 | 7.888 | 7.896 | 7.716 | 7.751 | 48,782,364 | -0.16(-1.98%) |
Sep 18, 2009 | 7.953 | 8.006 | 7.861 | 7.907 | 39,764,140 | -0.03(-0.34%) |
Sep 17, 2009 | 7.976 | 8.010 | 7.877 | 7.934 | 60,039,352 | +0.01(+0.08%) |
Sep 16, 2009 | 7.892 | 8.125 | 7.857 | 7.927 | 68,029,744 | +0.12(+1.53%) |
Sep 15, 2009 | 7.785 | 7.926 | 7.705 | 7.808 | 115,887,576 | -0.63(-7.46%) |
Sep 14, 2009 | 8.300 | 8.483 | 8.285 | 8.438 | 24,500,178 | +0.13(+1.52%) |
Sep 11, 2009 | 8.388 | 8.434 | 8.312 | 8.312 | 17,062,702 | -0.08(-1.00%) |
Sep 10, 2009 | 8.415 | 8.430 | 8.293 | 8.396 | 15,894,473 | -0.03(-0.32%) |
Sep 09, 2009 | 8.354 | 8.476 | 8.338 | 8.422 | 14,101,718 | +0.05(+0.55%) |
Sep 08, 2009 | 8.415 | 8.438 | 8.338 | 8.376 | 17,410,470 | -0.02(-0.18%) |
Sep 04, 2009 | 8.277 | 8.399 | 8.262 | 8.392 | 14,891,779 | +0.10(+1.24%) |
Sep 03, 2009 | 8.231 | 8.293 | 8.216 | 8.289 | 13,317,383 | +0.06(+0.74%) |
Sep 02, 2009 | 8.228 | 8.277 | 8.121 | 8.228 | 21,432,208 | +0.05(+0.56%) |