Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.279 | 8.403 | 8.130 | 8.376 | 9,074,296 | +0.11(+1.35%) |
Nov 27, 2009 | 8.187 | 8.360 | 7.816 | 8.264 | 5,754,657 | -0.20(-2.31%) |
Nov 25, 2009 | 8.524 | 8.551 | 8.400 | 8.460 | 7,613,801 | -0.06(-0.75%) |
Nov 24, 2009 | 8.346 | 8.626 | 8.300 | 8.524 | 10,400,138 | -0.10(-1.18%) |
Nov 23, 2009 | 8.643 | 8.711 | 8.580 | 8.626 | 4,852,883 | +0.06(+0.68%) |
Nov 20, 2009 | 8.519 | 8.584 | 8.331 | 8.567 | 7,789,396 | -0.04(-0.48%) |
Nov 19, 2009 | 8.671 | 8.710 | 8.563 | 8.609 | 4,040,371 | -0.12(-1.42%) |
Nov 18, 2009 | 8.687 | 8.807 | 8.606 | 8.733 | 6,591,108 | +0.05(+0.63%) |
Nov 17, 2009 | 8.519 | 8.713 | 8.430 | 8.679 | 9,716,532 | +0.18(+2.17%) |
Nov 16, 2009 | 8.509 | 8.626 | 8.460 | 8.494 | 8,024,505 | +0.02(+0.22%) |
Nov 13, 2009 | 8.266 | 8.486 | 8.219 | 8.476 | 5,476,996 | +0.16(+1.96%) |
Nov 12, 2009 | 8.493 | 8.548 | 8.293 | 8.313 | 5,186,489 | -0.18(-2.10%) |
Nov 11, 2009 | 8.444 | 8.556 | 8.349 | 8.491 | 10,471,832 | +0.15(+1.78%) |
Nov 10, 2009 | 8.130 | 8.483 | 8.110 | 8.343 | 13,187,866 | +0.17(+2.10%) |
Nov 09, 2009 | 7.949 | 8.210 | 7.929 | 8.171 | 8,534,778 | +0.19(+2.40%) |
Nov 06, 2009 | 7.851 | 8.003 | 7.714 | 7.980 | 12,006,427 | -0.08(-0.94%) |
Nov 05, 2009 | 7.706 | 8.119 | 7.656 | 8.056 | 13,412,090 | +0.32(+4.12%) |
Nov 04, 2009 | 7.727 | 7.857 | 7.714 | 7.737 | 7,727,789 | +0.06(+0.76%) |
Nov 03, 2009 | 7.596 | 7.757 | 7.516 | 7.679 | 10,737,552 | -0.01(-0.09%) |
Nov 02, 2009 | 7.597 | 7.769 | 7.514 | 7.686 | 5,878,529 | +0.05(+0.65%) |
Oct 30, 2009 | 7.859 | 7.998 | 7.620 | 7.636 | 9,432,206 | -0.27(-3.38%) |
Oct 29, 2009 | 7.670 | 7.907 | 7.571 | 7.903 | 9,852,402 | +0.25(+3.32%) |
Oct 28, 2009 | 7.827 | 7.906 | 7.574 | 7.649 | 11,094,727 | -0.10(-1.29%) |
Oct 27, 2009 | 7.890 | 7.919 | 7.729 | 7.749 | 8,757,154 | -0.13(-1.69%) |
Oct 26, 2009 | 7.966 | 8.107 | 7.860 | 7.881 | 11,316,122 | +0.04(+0.51%) |
Oct 23, 2009 | 7.738 | 8.214 | 7.104 | 7.841 | 50,789,492 | +0.75(+10.60%) |
Oct 22, 2009 | 6.867 | 7.103 | 6.794 | 7.090 | 8,576,652 | +0.25(+3.72%) |
Oct 21, 2009 | 7.006 | 7.070 | 6.826 | 6.836 | 6,847,308 | -0.16(-2.27%) |
Oct 20, 2009 | 6.994 | 7.249 | 6.970 | 6.994 | 7,755,369 | -0.12(-1.69%) |
Oct 19, 2009 | 7.121 | 7.204 | 7.010 | 7.114 | 5,579,791 | +0.12(+1.65%) |
Oct 16, 2009 | 7.080 | 7.121 | 6.861 | 6.999 | 8,268,938 | -0.19(-2.70%) |
Oct 15, 2009 | 6.754 | 7.276 | 6.754 | 7.193 | 18,520,040 | +0.33(+4.74%) |
Oct 14, 2009 | 6.703 | 6.870 | 6.651 | 6.867 | 7,654,772 | +0.23(+3.40%) |
Oct 13, 2009 | 6.580 | 6.709 | 6.563 | 6.641 | 4,311,671 | +0.06(+0.93%) |
Oct 12, 2009 | 6.733 | 6.826 | 6.566 | 6.580 | 7,389,990 | -0.12(-1.81%) |
Oct 09, 2009 | 6.620 | 6.703 | 6.589 | 6.701 | 4,810,274 | +0.12(+1.89%) |
Oct 08, 2009 | 6.590 | 6.703 | 6.550 | 6.577 | 6,747,236 | -0.03(-0.45%) |
Oct 07, 2009 | 6.574 | 6.660 | 6.551 | 6.607 | 3,904,424 | +0.01(+0.17%) |
Oct 06, 2009 | 6.496 | 6.607 | 6.494 | 6.596 | 5,469,604 | +0.11(+1.65%) |
Oct 05, 2009 | 6.429 | 6.534 | 6.395 | 6.489 | 8,049,789 | +0.10(+1.57%) |
Oct 02, 2009 | 6.363 | 6.547 | 6.329 | 6.389 | 5,773,179 | +0.01(+0.22%) |
Oct 01, 2009 | 6.536 | 6.561 | 6.332 | 6.374 | 8,479,366 | -0.22(-3.36%) |
Sep 30, 2009 | 6.687 | 6.731 | 6.499 | 6.596 | 6,713,993 | -0.01(-0.19%) |
Sep 29, 2009 | 6.574 | 6.744 | 6.529 | 6.609 | 9,739,149 | +0.04(+0.63%) |
Sep 28, 2009 | 6.591 | 6.699 | 6.503 | 6.567 | 9,012,367 | -0.04(-0.63%) |
Sep 25, 2009 | 6.614 | 6.706 | 6.571 | 6.609 | 4,308,500 | -0.05(-0.77%) |
Sep 24, 2009 | 6.736 | 6.736 | 6.597 | 6.660 | 3,733,785 | -0.03(-0.49%) |
Sep 23, 2009 | 6.850 | 6.856 | 6.686 | 6.693 | 5,079,249 | -0.13(-1.84%) |
Sep 22, 2009 | 6.843 | 6.886 | 6.760 | 6.819 | 6,386,561 | +0.03(+0.48%) |
Sep 21, 2009 | 6.667 | 6.841 | 6.654 | 6.786 | 8,175,117 | +0.01(+0.21%) |
Sep 18, 2009 | 6.586 | 6.780 | 6.534 | 6.771 | 12,327,223 | +0.14(+2.07%) |
Sep 17, 2009 | 6.616 | 6.721 | 6.580 | 6.634 | 6,532,644 | -0.05(-0.77%) |
Sep 16, 2009 | 6.470 | 6.714 | 6.464 | 6.686 | 12,653,122 | +0.26(+4.07%) |
Sep 15, 2009 | 6.280 | 6.429 | 6.171 | 6.424 | 10,293,185 | +0.24(+3.90%) |
Sep 14, 2009 | 6.079 | 6.193 | 5.983 | 6.183 | 5,656,601 | +0.09(+1.45%) |
Sep 11, 2009 | 6.251 | 6.264 | 6.066 | 6.094 | 6,797,496 | -0.12(-1.93%) |
Sep 10, 2009 | 6.144 | 6.393 | 6.144 | 6.214 | 10,403,596 | +0.04(+0.62%) |
Sep 09, 2009 | 5.914 | 6.281 | 5.914 | 6.176 | 17,746,890 | +0.25(+4.22%) |
Sep 08, 2009 | 5.900 | 5.976 | 5.829 | 5.926 | 7,307,726 | +0.08(+1.29%) |
Sep 04, 2009 | 5.726 | 5.877 | 5.714 | 5.850 | 8,541,603 | +0.09(+1.64%) |
Sep 03, 2009 | 5.901 | 5.929 | 5.610 | 5.756 | 19,494,138 | -0.21(-3.57%) |
Sep 02, 2009 | 5.956 | 6.060 | 5.949 | 5.969 | 6,498,008 | -0.05(-0.88%) |