Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.915 | 7.976 | 7.863 | 7.915 | 7,045,450 | +0.03(+0.33%) |
Nov 27, 2009 | 7.872 | 8.002 | 7.794 | 7.889 | 3,688,284 | -0.26(-3.19%) |
Nov 25, 2009 | 8.071 | 8.210 | 8.028 | 8.149 | 4,486,419 | +0.10(+1.18%) |
Nov 24, 2009 | 8.262 | 8.279 | 7.985 | 8.054 | 9,862,532 | -0.23(-2.72%) |
Nov 23, 2009 | 8.314 | 8.513 | 8.210 | 8.279 | 7,600,502 | +0.09(+1.06%) |
Nov 20, 2009 | 8.158 | 8.322 | 8.054 | 8.193 | 10,551,566 | -0.31(-3.67%) |
Nov 19, 2009 | 8.643 | 8.643 | 8.357 | 8.504 | 7,328,706 | -0.19(-2.19%) |
Nov 18, 2009 | 8.565 | 8.773 | 8.374 | 8.695 | 12,845,398 | +0.38(+4.58%) |
Nov 17, 2009 | 8.452 | 8.487 | 8.219 | 8.314 | 9,629,087 | -0.19(-2.24%) |
Nov 16, 2009 | 8.582 | 8.660 | 8.426 | 8.504 | 6,740,852 | +0.11(+1.34%) |
Nov 13, 2009 | 8.574 | 8.660 | 8.322 | 8.392 | 8,789,699 | -0.08(-0.92%) |
Nov 12, 2009 | 8.920 | 8.920 | 8.435 | 8.470 | 11,042,496 | -0.39(-4.40%) |
Nov 11, 2009 | 8.444 | 8.937 | 8.418 | 8.859 | 16,720,859 | +0.67(+8.14%) |
Nov 10, 2009 | 8.530 | 8.617 | 8.132 | 8.193 | 10,018,785 | -0.29(-3.47%) |
Nov 09, 2009 | 8.513 | 8.548 | 8.227 | 8.487 | 10,953,128 | +0.13(+1.55%) |
Nov 06, 2009 | 8.201 | 8.565 | 8.141 | 8.357 | 12,044,207 | +0.48(+6.16%) |
Nov 05, 2009 | 8.478 | 8.643 | 7.837 | 7.872 | 18,520,194 | -0.40(-4.82%) |
Nov 04, 2009 | 7.898 | 8.600 | 7.794 | 8.270 | 16,362,143 | +0.28(+3.47%) |
Nov 03, 2009 | 7.751 | 8.136 | 7.682 | 7.993 | 9,963,063 | +0.19(+2.44%) |
Nov 02, 2009 | 7.907 | 8.028 | 7.500 | 7.803 | 11,264,810 | +0.00(+0.00%) |
Oct 30, 2009 | 8.028 | 8.089 | 7.725 | 7.803 | 8,663,984 | -0.28(-3.43%) |
Oct 29, 2009 | 8.115 | 8.253 | 7.916 | 8.080 | 9,738,847 | +0.20(+2.53%) |
Oct 28, 2009 | 8.331 | 8.331 | 7.829 | 7.881 | 10,661,868 | -0.42(-5.01%) |
Oct 27, 2009 | 8.465 | 8.548 | 8.236 | 8.296 | 8,390,210 | -0.10(-1.24%) |
Oct 26, 2009 | 8.755 | 8.885 | 8.296 | 8.400 | 9,527,702 | -0.33(-3.77%) |
Oct 23, 2009 | 8.790 | 8.823 | 8.643 | 8.729 | 10,699,755 | -0.31(-3.45%) |
Oct 22, 2009 | 8.513 | 9.162 | 8.322 | 9.041 | 11,979,532 | +0.55(+6.53%) |
Oct 21, 2009 | 8.764 | 8.929 | 8.470 | 8.487 | 8,377,583 | -0.24(-2.78%) |
Oct 20, 2009 | 8.799 | 8.885 | 8.669 | 8.729 | 10,734,601 | -0.46(-5.00%) |
Oct 19, 2009 | 9.353 | 9.414 | 9.111 | 9.188 | 5,021,341 | -0.08(-0.84%) |
Oct 16, 2009 | 9.301 | 9.396 | 9.180 | 9.266 | 7,426,221 | -0.12(-1.29%) |
Oct 15, 2009 | 9.431 | 9.518 | 9.344 | 9.388 | 4,896,609 | -0.10(-1.00%) |
Oct 14, 2009 | 9.440 | 9.526 | 9.310 | 9.483 | 8,493,240 | +0.31(+3.43%) |
Oct 13, 2009 | 8.937 | 9.422 | 8.903 | 9.169 | 8,019,413 | +0.21(+2.29%) |
Oct 12, 2009 | 9.059 | 9.214 | 8.920 | 8.963 | 4,303,836 | -0.16(-1.80%) |
Oct 09, 2009 | 9.093 | 9.284 | 8.894 | 9.128 | 5,381,305 | +0.04(+0.48%) |
Oct 08, 2009 | 8.825 | 9.310 | 8.825 | 9.085 | 10,123,719 | +0.37(+4.27%) |
Oct 07, 2009 | 9.136 | 9.136 | 8.608 | 8.712 | 10,497,744 | -0.35(-3.82%) |
Oct 06, 2009 | 9.162 | 9.388 | 8.981 | 9.059 | 6,986,256 | +0.05(+0.58%) |
Oct 05, 2009 | 9.015 | 9.240 | 8.885 | 9.007 | 5,358,574 | +0.01(+0.10%) |
Oct 02, 2009 | 9.085 | 9.180 | 8.868 | 8.998 | 6,874,822 | -0.20(-2.17%) |
Oct 01, 2009 | 9.474 | 9.509 | 9.102 | 9.197 | 10,475,175 | -0.32(-3.37%) |
Sep 30, 2009 | 9.881 | 9.916 | 9.344 | 9.518 | 11,456,517 | -0.33(-3.34%) |
Sep 29, 2009 | 9.951 | 10.02 | 9.760 | 9.847 | 5,543,107 | +0.06(+0.62%) |
Sep 28, 2009 | 9.725 | 9.873 | 9.621 | 9.786 | 3,562,302 | +0.10(+1.07%) |
Sep 25, 2009 | 9.812 | 10.06 | 9.630 | 9.682 | 6,779,760 | -0.29(-2.95%) |
Sep 24, 2009 | 10.37 | 10.64 | 9.855 | 9.977 | 12,282,550 | -0.32(-3.11%) |
Sep 23, 2009 | 10.68 | 10.76 | 10.28 | 10.30 | 17,705,472 | -0.45(-4.19%) |
Sep 22, 2009 | 11.00 | 11.07 | 10.65 | 10.75 | 6,301,105 | -0.12(-1.12%) |
Sep 21, 2009 | 10.90 | 11.04 | 10.63 | 10.87 | 6,448,340 | -0.14(-1.26%) |
Sep 18, 2009 | 11.19 | 11.42 | 10.99 | 11.01 | 10,099,625 | -0.44(-3.86%) |
Sep 17, 2009 | 11.41 | 11.67 | 10.83 | 11.45 | 9,002,709 | +0.34(+3.06%) |
Sep 16, 2009 | 10.93 | 11.39 | 10.86 | 11.11 | 8,650,943 | +0.32(+2.95%) |
Sep 15, 2009 | 10.51 | 10.89 | 10.48 | 10.79 | 7,062,722 | +0.30(+2.89%) |
Sep 14, 2009 | 10.51 | 10.59 | 10.37 | 10.49 | 6,507,865 | -0.16(-1.54%) |
Sep 11, 2009 | 10.94 | 10.94 | 10.48 | 10.65 | 5,911,540 | -0.23(-2.15%) |
Sep 10, 2009 | 10.73 | 10.94 | 10.56 | 10.89 | 3,551,602 | +0.16(+1.53%) |
Sep 09, 2009 | 10.64 | 10.78 | 10.47 | 10.72 | 6,613,032 | +0.02(+0.16%) |
Sep 08, 2009 | 10.80 | 10.83 | 10.50 | 10.70 | 5,059,520 | +0.02(+0.16%) |
Sep 04, 2009 | 10.57 | 10.70 | 10.39 | 10.69 | 4,618,428 | +0.11(+1.06%) |
Sep 03, 2009 | 10.31 | 10.61 | 10.24 | 10.57 | 6,511,616 | +0.25(+2.43%) |
Sep 02, 2009 | 10.57 | 10.69 | 10.18 | 10.32 | 8,894,470 | -0.33(-3.09%) |