Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.460 | 8.518 | 8.432 | 8.475 | 94,696,664 | -0.00(-0.02%) |
Nov 27, 2009 | 8.455 | 8.529 | 8.396 | 8.477 | 57,590,504 | -0.17(-1.96%) |
Nov 25, 2009 | 8.696 | 8.698 | 8.631 | 8.646 | 73,781,064 | -0.02(-0.28%) |
Nov 24, 2009 | 8.741 | 8.814 | 8.610 | 8.670 | 99,970,888 | -0.14(-1.63%) |
Nov 23, 2009 | 8.712 | 8.816 | 8.698 | 8.814 | 91,020,352 | +0.17(+1.96%) |
Nov 20, 2009 | 8.565 | 8.684 | 8.553 | 8.645 | 83,304,192 | +0.04(+0.44%) |
Nov 19, 2009 | 8.670 | 8.698 | 8.520 | 8.607 | 87,275,904 | -0.11(-1.31%) |
Nov 18, 2009 | 8.816 | 8.819 | 8.684 | 8.721 | 95,650,888 | -0.15(-1.64%) |
Nov 17, 2009 | 8.700 | 8.885 | 8.681 | 8.866 | 91,556,192 | +0.09(+1.00%) |
Nov 16, 2009 | 8.619 | 8.790 | 8.613 | 8.778 | 119,348,424 | +0.16(+1.80%) |
Nov 13, 2009 | 8.569 | 8.629 | 8.534 | 8.622 | 80,222,656 | +0.04(+0.42%) |
Nov 12, 2009 | 8.577 | 8.631 | 8.556 | 8.586 | 127,264,152 | -0.05(-0.60%) |
Nov 11, 2009 | 8.607 | 8.638 | 8.588 | 8.638 | 82,237,016 | +0.01(+0.08%) |
Nov 10, 2009 | 8.605 | 8.632 | 8.577 | 8.631 | 61,441,780 | -0.01(-0.06%) |
Nov 09, 2009 | 8.477 | 8.638 | 8.434 | 8.636 | 90,102,240 | +0.14(+1.69%) |
Nov 06, 2009 | 8.410 | 8.493 | 8.382 | 8.493 | 62,562,980 | +0.12(+1.42%) |
Nov 05, 2009 | 8.356 | 8.446 | 8.294 | 8.373 | 65,901,060 | +0.12(+1.49%) |
Nov 04, 2009 | 8.285 | 8.403 | 8.239 | 8.251 | 90,124,152 | +0.04(+0.53%) |
Nov 03, 2009 | 8.256 | 8.292 | 8.171 | 8.207 | 85,207,152 | -0.11(-1.35%) |
Nov 02, 2009 | 8.194 | 8.341 | 8.147 | 8.320 | 89,236,816 | +0.12(+1.47%) |
Oct 30, 2009 | 8.332 | 8.465 | 8.168 | 8.199 | 96,895,040 | -0.15(-1.84%) |
Oct 29, 2009 | 8.118 | 8.360 | 8.118 | 8.353 | 90,271,752 | +0.25(+3.03%) |
Oct 28, 2009 | 8.152 | 8.216 | 8.093 | 8.107 | 68,327,896 | -0.06(-0.78%) |
Oct 27, 2009 | 8.245 | 8.292 | 8.140 | 8.171 | 58,325,460 | -0.10(-1.17%) |
Oct 26, 2009 | 8.373 | 8.448 | 8.218 | 8.268 | 64,927,092 | -0.12(-1.44%) |
Oct 23, 2009 | 8.385 | 8.411 | 8.335 | 8.389 | 78,446,080 | +0.04(+0.50%) |
Oct 22, 2009 | 8.304 | 8.377 | 8.245 | 8.347 | 53,194,964 | +0.02(+0.21%) |
Oct 21, 2009 | 8.396 | 8.474 | 8.320 | 8.330 | 71,669,192 | -0.09(-1.07%) |
Oct 20, 2009 | 8.404 | 8.439 | 8.399 | 8.420 | 71,272,168 | +0.05(+0.56%) |
Oct 19, 2009 | 8.332 | 8.385 | 8.316 | 8.373 | 64,943,428 | +0.02(+0.21%) |
Oct 16, 2009 | 8.263 | 8.363 | 8.197 | 8.356 | 112,817,200 | +0.06(+0.77%) |
Oct 15, 2009 | 8.235 | 8.292 | 8.228 | 8.292 | 69,016,672 | +0.02(+0.23%) |
Oct 14, 2009 | 8.206 | 8.289 | 8.183 | 8.273 | 84,239,624 | +0.21(+2.57%) |
Oct 13, 2009 | 8.078 | 8.112 | 8.042 | 8.066 | 72,537,136 | -0.06(-0.74%) |
Oct 12, 2009 | 8.195 | 8.206 | 8.094 | 8.126 | 49,265,904 | -0.06(-0.72%) |
Oct 09, 2009 | 8.016 | 8.202 | 8.012 | 8.185 | 82,778,000 | +0.16(+1.98%) |
Oct 08, 2009 | 8.100 | 8.147 | 8.007 | 8.026 | 86,855,760 | -0.02(-0.21%) |
Oct 07, 2009 | 8.083 | 8.097 | 7.992 | 8.043 | 63,228,440 | -0.08(-0.96%) |
Oct 06, 2009 | 8.016 | 8.137 | 7.966 | 8.121 | 90,912,192 | +0.16(+2.04%) |
Oct 05, 2009 | 7.857 | 8.023 | 7.831 | 7.959 | 84,501,688 | +0.14(+1.74%) |
Oct 02, 2009 | 7.876 | 7.940 | 7.808 | 7.822 | 105,084,712 | -0.12(-1.48%) |
Oct 01, 2009 | 8.123 | 8.175 | 7.914 | 7.940 | 116,404,176 | -0.22(-2.65%) |
Sep 30, 2009 | 8.164 | 8.228 | 8.062 | 8.156 | 123,840,512 | -0.04(-0.48%) |
Sep 29, 2009 | 8.233 | 8.284 | 8.164 | 8.195 | 113,748,872 | -0.06(-0.73%) |
Sep 28, 2009 | 8.114 | 8.292 | 8.093 | 8.256 | 96,536,608 | +0.13(+1.64%) |
Sep 25, 2009 | 8.017 | 8.159 | 8.009 | 8.123 | 115,653,688 | +0.03(+0.32%) |
Sep 24, 2009 | 8.126 | 8.202 | 8.035 | 8.097 | 76,583,128 | -0.01(-0.13%) |
Sep 23, 2009 | 8.100 | 8.268 | 8.088 | 8.107 | 92,535,960 | -0.01(-0.17%) |
Sep 22, 2009 | 8.111 | 8.149 | 8.085 | 8.121 | 82,966,416 | +0.11(+1.42%) |
Sep 21, 2009 | 7.883 | 8.030 | 7.862 | 8.007 | 66,614,408 | +0.03(+0.43%) |
Sep 18, 2009 | 7.938 | 8.033 | 7.900 | 7.973 | 115,305,032 | +0.08(+0.96%) |
Sep 17, 2009 | 7.867 | 7.988 | 7.841 | 7.897 | 70,437,920 | +0.02(+0.19%) |
Sep 16, 2009 | 7.903 | 7.940 | 7.848 | 7.881 | 80,336,264 | -0.00(-0.04%) |
Sep 15, 2009 | 7.898 | 7.921 | 7.819 | 7.884 | 64,183,180 | -0.01(-0.13%) |
Sep 14, 2009 | 7.831 | 7.947 | 7.829 | 7.895 | 74,765,096 | -0.07(-0.87%) |
Sep 11, 2009 | 8.030 | 8.038 | 7.924 | 7.964 | 74,329,072 | -0.07(-0.86%) |
Sep 10, 2009 | 7.924 | 8.033 | 7.907 | 8.033 | 85,918,360 | +0.09(+1.13%) |
Sep 09, 2009 | 7.824 | 7.943 | 7.776 | 7.943 | 95,409,032 | +0.09(+1.12%) |
Sep 08, 2009 | 7.793 | 7.857 | 7.770 | 7.855 | 60,738,812 | +0.06(+0.82%) |
Sep 04, 2009 | 7.688 | 7.800 | 7.682 | 7.791 | 50,861,880 | +0.11(+1.46%) |
Sep 03, 2009 | 7.656 | 7.738 | 7.629 | 7.679 | 65,008,248 | +0.03(+0.45%) |
Sep 02, 2009 | 7.541 | 7.688 | 7.532 | 7.644 | 93,597,096 | +0.07(+0.94%) |