Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.867 | 9.375 | 8.863 | 9.348 | 61,512,652 | +0.48(+5.38%) |
Nov 27, 2009 | 8.763 | 8.951 | 8.708 | 8.870 | 17,793,882 | -0.15(-1.65%) |
Nov 25, 2009 | 9.065 | 9.073 | 8.977 | 9.019 | 17,673,110 | +0.01(+0.08%) |
Nov 24, 2009 | 8.981 | 9.065 | 8.859 | 9.012 | 28,805,840 | +0.05(+0.60%) |
Nov 23, 2009 | 8.779 | 8.985 | 8.756 | 8.958 | 30,590,980 | +0.25(+2.90%) |
Nov 20, 2009 | 8.815 | 8.844 | 8.691 | 8.706 | 43,847,320 | -0.15(-1.72%) |
Nov 19, 2009 | 8.809 | 8.970 | 8.786 | 8.859 | 39,709,900 | +0.00(+0.00%) |
Nov 18, 2009 | 8.985 | 9.004 | 8.825 | 8.859 | 27,998,660 | -0.18(-1.95%) |
Nov 17, 2009 | 9.060 | 9.081 | 8.901 | 9.035 | 30,333,616 | -0.05(-0.55%) |
Nov 16, 2009 | 9.100 | 9.214 | 9.050 | 9.084 | 28,702,562 | +0.02(+0.17%) |
Nov 13, 2009 | 9.168 | 9.187 | 9.019 | 9.069 | 30,224,424 | -0.06(-0.71%) |
Nov 12, 2009 | 9.096 | 9.199 | 9.073 | 9.134 | 38,787,236 | +0.06(+0.63%) |
Nov 11, 2009 | 9.016 | 9.115 | 8.974 | 9.077 | 34,403,524 | +0.13(+1.41%) |
Nov 10, 2009 | 8.943 | 9.023 | 8.874 | 8.951 | 32,958,022 | +0.06(+0.69%) |
Nov 09, 2009 | 8.932 | 8.977 | 8.840 | 8.890 | 37,883,748 | -0.03(-0.30%) |
Nov 06, 2009 | 8.844 | 8.977 | 8.767 | 8.916 | 23,549,754 | +0.04(+0.43%) |
Nov 05, 2009 | 8.775 | 8.939 | 8.733 | 8.878 | 32,449,042 | +0.26(+3.06%) |
Nov 04, 2009 | 8.599 | 8.744 | 8.561 | 8.614 | 31,792,344 | +0.02(+0.18%) |
Nov 03, 2009 | 8.504 | 8.630 | 8.450 | 8.599 | 37,324,328 | +0.03(+0.31%) |
Nov 02, 2009 | 8.427 | 8.695 | 8.217 | 8.572 | 56,293,292 | +0.06(+0.76%) |
Oct 30, 2009 | 8.802 | 8.825 | 8.454 | 8.508 | 49,527,600 | -0.28(-3.22%) |
Oct 29, 2009 | 8.790 | 8.897 | 8.748 | 8.790 | 32,129,944 | +0.10(+1.14%) |
Oct 28, 2009 | 8.748 | 9.012 | 8.664 | 8.691 | 51,286,324 | -0.15(-1.72%) |
Oct 27, 2009 | 8.844 | 9.042 | 8.721 | 8.843 | 41,912,000 | -0.07(-0.78%) |
Oct 26, 2009 | 8.958 | 9.096 | 8.794 | 8.912 | 47,713,148 | -0.09(-0.98%) |
Oct 23, 2009 | 9.061 | 9.321 | 8.939 | 9.000 | 65,546,700 | -0.16(-1.71%) |
Oct 22, 2009 | 9.184 | 9.329 | 8.890 | 9.157 | 138,531,280 | -0.40(-4.23%) |
Oct 21, 2009 | 9.722 | 9.856 | 9.518 | 9.562 | 106,751,288 | -0.01(-0.12%) |
Oct 20, 2009 | 9.451 | 9.661 | 9.443 | 9.573 | 38,435,396 | -0.03(-0.36%) |
Oct 19, 2009 | 9.447 | 9.646 | 9.321 | 9.608 | 45,209,136 | +0.25(+2.69%) |
Oct 16, 2009 | 9.573 | 9.585 | 9.294 | 9.356 | 48,956,312 | -0.16(-1.69%) |
Oct 15, 2009 | 9.646 | 9.696 | 9.497 | 9.516 | 36,087,948 | -0.20(-2.08%) |
Oct 14, 2009 | 9.724 | 9.734 | 9.558 | 9.718 | 40,837,736 | +0.10(+1.03%) |
Oct 13, 2009 | 9.550 | 9.692 | 9.524 | 9.619 | 53,305,232 | +0.15(+1.61%) |
Oct 12, 2009 | 9.478 | 9.524 | 9.378 | 9.466 | 30,310,170 | +0.14(+1.47%) |
Oct 09, 2009 | 9.459 | 9.497 | 9.275 | 9.329 | 31,214,732 | -0.15(-1.57%) |
Oct 08, 2009 | 9.386 | 9.604 | 9.378 | 9.478 | 66,336,008 | +0.18(+1.89%) |
Oct 07, 2009 | 9.130 | 9.310 | 9.054 | 9.302 | 43,045,680 | +0.15(+1.67%) |
Oct 06, 2009 | 8.886 | 9.153 | 8.878 | 9.149 | 75,191,448 | +0.40(+4.54%) |
Oct 05, 2009 | 8.702 | 8.813 | 8.630 | 8.752 | 34,007,116 | +0.08(+0.93%) |
Oct 02, 2009 | 8.737 | 8.813 | 8.611 | 8.672 | 38,388,804 | -0.21(-2.32%) |
Oct 01, 2009 | 8.993 | 8.996 | 8.741 | 8.878 | 43,420,532 | -0.14(-1.53%) |
Sep 30, 2009 | 9.142 | 9.149 | 8.828 | 9.016 | 61,124,548 | -0.10(-1.13%) |
Sep 29, 2009 | 9.096 | 9.153 | 9.004 | 9.119 | 28,834,892 | -0.02(-0.21%) |
Sep 28, 2009 | 9.000 | 9.172 | 8.970 | 9.138 | 27,965,362 | +0.18(+2.00%) |
Sep 25, 2009 | 8.996 | 9.027 | 8.874 | 8.958 | 33,578,932 | -0.03(-0.38%) |
Sep 24, 2009 | 9.203 | 9.226 | 8.867 | 8.993 | 42,044,736 | -0.10(-1.13%) |
Sep 23, 2009 | 9.310 | 9.386 | 9.073 | 9.096 | 33,834,448 | -0.24(-2.62%) |
Sep 22, 2009 | 9.333 | 9.356 | 9.191 | 9.340 | 36,554,276 | +0.11(+1.24%) |
Sep 21, 2009 | 9.298 | 9.298 | 9.119 | 9.226 | 33,848,976 | -0.07(-0.78%) |
Sep 18, 2009 | 9.367 | 9.451 | 9.283 | 9.298 | 55,268,512 | -0.03(-0.37%) |
Sep 17, 2009 | 9.187 | 9.405 | 9.172 | 9.333 | 44,955,144 | +0.04(+0.45%) |
Sep 16, 2009 | 9.340 | 9.371 | 9.165 | 9.291 | 68,707,296 | +0.07(+0.75%) |
Sep 15, 2009 | 9.352 | 9.363 | 9.153 | 9.222 | 58,213,272 | +0.12(+1.34%) |
Sep 14, 2009 | 8.935 | 9.111 | 8.924 | 9.100 | 35,844,732 | +0.10(+1.10%) |
Sep 11, 2009 | 9.004 | 9.111 | 8.909 | 9.000 | 46,368,372 | +0.02(+0.21%) |
Sep 10, 2009 | 8.779 | 9.023 | 8.767 | 8.981 | 55,643,060 | +0.32(+3.66%) |
Sep 09, 2009 | 8.508 | 8.744 | 8.462 | 8.664 | 58,623,428 | +0.32(+3.89%) |
Sep 08, 2009 | 8.408 | 8.443 | 8.259 | 8.339 | 32,751,492 | -0.03(-0.37%) |
Sep 04, 2009 | 8.175 | 8.389 | 8.114 | 8.370 | 34,412,612 | +0.18(+2.24%) |
Sep 03, 2009 | 8.125 | 8.213 | 8.083 | 8.187 | 35,706,052 | +0.03(+0.37%) |
Sep 02, 2009 | 8.313 | 8.332 | 8.125 | 8.156 | 49,684,736 | -0.13(-1.52%) |