Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.014 | 8.068 | 7.941 | 8.044 | 27,240,682 | +0.03(+0.38%) |
Nov 27, 2009 | 7.874 | 8.098 | 7.862 | 8.014 | 13,382,966 | -0.19(-2.37%) |
Nov 25, 2009 | 8.177 | 8.239 | 8.141 | 8.208 | 20,899,520 | +0.12(+1.42%) |
Nov 24, 2009 | 8.129 | 8.147 | 8.020 | 8.092 | 27,306,658 | -0.05(-0.67%) |
Nov 23, 2009 | 8.177 | 8.238 | 8.129 | 8.147 | 17,726,536 | +0.06(+0.75%) |
Nov 20, 2009 | 8.001 | 8.092 | 7.995 | 8.086 | 15,541,533 | -0.17(-2.06%) |
Nov 19, 2009 | 8.293 | 8.299 | 8.135 | 8.256 | 22,012,124 | -0.19(-2.30%) |
Nov 18, 2009 | 8.299 | 8.517 | 8.402 | 8.450 | 43,273,404 | +0.15(+1.83%) |
Nov 17, 2009 | 8.274 | 8.329 | 8.196 | 8.299 | 17,720,796 | -0.05(-0.65%) |
Nov 16, 2009 | 8.323 | 8.402 | 8.305 | 8.353 | 25,390,446 | +0.07(+0.88%) |
Nov 13, 2009 | 8.232 | 8.293 | 8.165 | 8.280 | 31,922,830 | +0.12(+1.41%) |
Nov 12, 2009 | 8.329 | 8.359 | 8.111 | 8.165 | 28,996,484 | -0.15(-1.82%) |
Nov 11, 2009 | 8.377 | 8.456 | 8.271 | 8.317 | 31,076,172 | +0.16(+1.93%) |
Nov 10, 2009 | 8.165 | 8.196 | 8.038 | 8.159 | 44,005,260 | -0.07(-0.88%) |
Nov 09, 2009 | 8.262 | 8.371 | 8.183 | 8.232 | 38,568,488 | +0.22(+2.73%) |
Nov 06, 2009 | 7.923 | 8.032 | 7.910 | 8.014 | 35,686,120 | +0.12(+1.54%) |
Nov 05, 2009 | 7.977 | 8.014 | 7.868 | 7.892 | 29,190,112 | +0.04(+0.46%) |
Nov 04, 2009 | 7.947 | 7.983 | 7.838 | 7.856 | 38,125,460 | +0.08(+1.09%) |
Nov 03, 2009 | 7.734 | 7.774 | 7.631 | 7.771 | 29,760,626 | +0.04(+0.47%) |
Nov 02, 2009 | 7.747 | 7.859 | 7.619 | 7.734 | 39,644,308 | +0.08(+1.11%) |
Oct 30, 2009 | 7.935 | 7.953 | 7.637 | 7.650 | 45,310,572 | -0.34(-4.25%) |
Oct 29, 2009 | 7.971 | 8.014 | 7.883 | 7.989 | 29,415,264 | +0.22(+2.89%) |
Oct 28, 2009 | 7.923 | 7.959 | 7.747 | 7.765 | 40,066,520 | -0.13(-1.69%) |
Oct 27, 2009 | 7.995 | 8.038 | 7.874 | 7.898 | 48,771,564 | -0.01(-0.08%) |
Oct 26, 2009 | 8.092 | 8.244 | 7.886 | 7.904 | 43,961,976 | -0.07(-0.84%) |
Oct 23, 2009 | 8.003 | 8.026 | 7.923 | 7.971 | 35,994,548 | -0.11(-1.35%) |
Oct 22, 2009 | 7.965 | 8.111 | 7.892 | 8.080 | 45,105,488 | +0.19(+2.46%) |
Oct 21, 2009 | 8.056 | 8.135 | 7.874 | 7.886 | 64,554,932 | -0.18(-2.18%) |
Oct 20, 2009 | 8.001 | 8.080 | 7.959 | 8.062 | 48,680,376 | -0.08(-1.04%) |
Oct 19, 2009 | 8.105 | 8.377 | 8.068 | 8.147 | 65,016,656 | -0.03(-0.37%) |
Oct 16, 2009 | 8.189 | 8.208 | 8.105 | 8.177 | 73,829,400 | -0.12(-1.46%) |
Oct 15, 2009 | 9.336 | 8.462 | 8.226 | 8.299 | 148,979,936 | -1.04(-11.11%) |
Oct 14, 2009 | 9.336 | 9.463 | 9.221 | 9.336 | 65,080,820 | +0.25(+2.74%) |
Oct 13, 2009 | 8.960 | 9.166 | 8.930 | 9.087 | 39,353,552 | +0.06(+0.67%) |
Oct 12, 2009 | 9.130 | 9.166 | 8.984 | 9.027 | 30,299,462 | +0.12(+1.29%) |
Oct 09, 2009 | 8.930 | 8.936 | 8.820 | 8.911 | 28,155,844 | +0.18(+2.01%) |
Oct 08, 2009 | 8.875 | 8.881 | 8.717 | 8.735 | 24,320,798 | +0.01(+0.14%) |
Oct 07, 2009 | 8.717 | 8.796 | 8.663 | 8.723 | 22,825,208 | -0.02(-0.28%) |
Oct 06, 2009 | 8.705 | 8.851 | 8.693 | 8.748 | 40,152,748 | +0.16(+1.91%) |
Oct 05, 2009 | 8.499 | 8.632 | 8.475 | 8.584 | 26,261,324 | +0.13(+1.51%) |
Oct 02, 2009 | 8.299 | 8.511 | 8.274 | 8.456 | 37,871,532 | -0.08(-0.99%) |
Oct 01, 2009 | 8.741 | 8.760 | 8.535 | 8.541 | 35,012,068 | -0.33(-3.69%) |
Sep 30, 2009 | 8.954 | 9.021 | 8.766 | 8.869 | 73,460,776 | -0.05(-0.61%) |
Sep 29, 2009 | 9.075 | 9.105 | 8.893 | 8.923 | 55,347,832 | -0.36(-3.92%) |
Sep 28, 2009 | 9.166 | 9.372 | 9.154 | 9.287 | 28,662,486 | +0.16(+1.73%) |
Sep 25, 2009 | 9.057 | 9.245 | 9.039 | 9.130 | 33,138,030 | -0.02(-0.20%) |
Sep 24, 2009 | 9.445 | 9.469 | 9.075 | 9.148 | 51,508,088 | -0.36(-3.77%) |
Sep 23, 2009 | 9.591 | 9.706 | 9.506 | 9.506 | 38,380,696 | +0.00(+0.00%) |
Sep 22, 2009 | 9.566 | 9.618 | 9.494 | 9.506 | 17,713,780 | -0.05(-0.51%) |
Sep 21, 2009 | 9.445 | 9.597 | 9.391 | 9.554 | 21,065,510 | +0.03(+0.32%) |
Sep 18, 2009 | 9.609 | 9.609 | 9.488 | 9.524 | 18,879,366 | -0.01(-0.06%) |
Sep 17, 2009 | 9.536 | 9.657 | 9.463 | 9.530 | 26,281,874 | +0.03(+0.37%) |
Sep 16, 2009 | 9.554 | 9.706 | 9.468 | 9.495 | 29,580,218 | +0.06(+0.60%) |
Sep 15, 2009 | 9.372 | 9.445 | 9.318 | 9.439 | 24,700,856 | +0.27(+2.98%) |
Sep 14, 2009 | 8.984 | 9.166 | 8.972 | 9.166 | 18,892,558 | +0.10(+1.14%) |
Sep 11, 2009 | 9.203 | 9.184 | 8.966 | 9.063 | 48,626,100 | -0.14(-1.52%) |
Sep 10, 2009 | 9.203 | 9.227 | 9.105 | 9.203 | 38,826,868 | +0.08(+0.93%) |
Sep 09, 2009 | 9.075 | 9.148 | 9.021 | 9.118 | 34,306,716 | +0.13(+1.49%) |
Sep 08, 2009 | 9.160 | 9.160 | 8.918 | 8.984 | 39,687,588 | +0.26(+2.99%) |
Sep 04, 2009 | 8.505 | 8.741 | 8.475 | 8.723 | 46,028,684 | +0.29(+3.38%) |
Sep 03, 2009 | 8.462 | 8.481 | 8.268 | 8.438 | 48,672,088 | +0.37(+4.59%) |
Sep 02, 2009 | 8.044 | 8.117 | 7.977 | 8.068 | 31,102,762 | -0.01(-0.15%) |