Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 9.369 | 9.438 | 9.150 | 9.288 | 14,228,673 | -0.09(-0.98%) |
Nov 27, 2009 | 9.219 | 9.582 | 9.150 | 9.381 | 7,230,762 | -0.35(-3.56%) |
Nov 25, 2009 | 9.634 | 9.756 | 9.542 | 9.727 | 7,446,306 | +0.19(+2.00%) |
Nov 24, 2009 | 9.484 | 9.571 | 9.392 | 9.536 | 6,863,777 | -0.05(-0.54%) |
Nov 23, 2009 | 9.698 | 9.796 | 9.531 | 9.588 | 7,787,713 | +0.02(+0.24%) |
Nov 20, 2009 | 9.490 | 9.646 | 9.375 | 9.565 | 6,305,379 | -0.02(-0.18%) |
Nov 19, 2009 | 9.421 | 9.709 | 9.202 | 9.582 | 11,789,767 | +0.02(+0.18%) |
Nov 18, 2009 | 9.750 | 9.796 | 9.461 | 9.565 | 10,450,284 | -0.21(-2.18%) |
Nov 17, 2009 | 9.600 | 9.790 | 9.438 | 9.779 | 14,367,996 | +0.16(+1.62%) |
Nov 16, 2009 | 9.519 | 9.704 | 9.519 | 9.623 | 13,175,652 | +0.25(+2.71%) |
Nov 13, 2009 | 9.161 | 9.467 | 9.104 | 9.369 | 11,828,071 | +0.12(+1.25%) |
Nov 12, 2009 | 9.554 | 9.577 | 9.127 | 9.254 | 21,368,784 | -0.37(-3.84%) |
Nov 11, 2009 | 9.813 | 9.865 | 9.507 | 9.623 | 10,347,202 | -0.03(-0.36%) |
Nov 10, 2009 | 9.542 | 9.767 | 9.496 | 9.657 | 11,548,439 | +0.01(+0.12%) |
Nov 09, 2009 | 9.415 | 9.790 | 9.415 | 9.646 | 13,911,167 | +0.37(+3.98%) |
Nov 06, 2009 | 9.259 | 9.432 | 9.167 | 9.277 | 10,267,350 | -0.09(-0.99%) |
Nov 05, 2009 | 9.357 | 9.490 | 9.311 | 9.369 | 11,355,773 | +0.25(+2.78%) |
Nov 04, 2009 | 9.254 | 9.375 | 9.063 | 9.115 | 14,120,772 | +0.25(+2.80%) |
Nov 03, 2009 | 8.417 | 9.104 | 8.365 | 8.867 | 13,781,937 | +0.16(+1.86%) |
Nov 02, 2009 | 8.804 | 9.039 | 8.365 | 8.706 | 10,924,910 | -0.01(-0.07%) |
Oct 30, 2009 | 9.254 | 9.306 | 8.561 | 8.711 | 18,802,012 | -0.42(-4.55%) |
Oct 29, 2009 | 8.763 | 9.167 | 8.694 | 9.127 | 22,203,444 | +0.71(+8.43%) |
Oct 28, 2009 | 8.919 | 8.977 | 8.336 | 8.417 | 24,489,558 | -0.75(-8.18%) |
Oct 27, 2009 | 9.525 | 9.606 | 9.104 | 9.167 | 15,861,635 | -0.44(-4.62%) |
Oct 26, 2009 | 9.807 | 10.07 | 9.415 | 9.611 | 12,873,891 | -0.14(-1.42%) |
Oct 23, 2009 | 9.877 | 9.917 | 9.709 | 9.750 | 12,855,016 | -0.20(-2.03%) |
Oct 22, 2009 | 9.957 | 10.02 | 9.652 | 9.952 | 14,693,175 | +0.06(+0.64%) |
Oct 21, 2009 | 9.744 | 10.21 | 9.694 | 9.888 | 14,262,853 | +0.18(+1.90%) |
Oct 20, 2009 | 9.334 | 9.761 | 9.318 | 9.704 | 20,191,040 | -0.34(-3.39%) |
Oct 19, 2009 | 9.842 | 10.22 | 9.790 | 10.04 | 10,888,940 | +0.35(+3.63%) |
Oct 16, 2009 | 9.894 | 10.02 | 9.675 | 9.692 | 22,537,866 | -0.38(-3.73%) |
Oct 15, 2009 | 9.640 | 10.10 | 9.577 | 10.07 | 14,747,298 | +0.42(+4.37%) |
Oct 14, 2009 | 9.231 | 9.692 | 9.231 | 9.646 | 16,259,540 | +0.68(+7.59%) |
Oct 13, 2009 | 8.723 | 9.011 | 8.682 | 8.965 | 16,561,893 | +0.21(+2.37%) |
Oct 12, 2009 | 8.798 | 8.890 | 8.706 | 8.757 | 6,220,203 | +0.09(+1.07%) |
Oct 09, 2009 | 8.579 | 8.682 | 8.494 | 8.665 | 6,643,405 | +0.07(+0.87%) |
Oct 08, 2009 | 8.492 | 8.607 | 8.382 | 8.590 | 12,421,464 | +0.23(+2.76%) |
Oct 07, 2009 | 8.313 | 8.457 | 8.152 | 8.359 | 11,008,711 | +0.08(+0.98%) |
Oct 06, 2009 | 8.284 | 8.411 | 8.146 | 8.279 | 12,009,254 | +0.10(+1.27%) |
Oct 05, 2009 | 7.938 | 8.175 | 7.829 | 8.175 | 16,170,985 | +0.42(+5.43%) |
Oct 02, 2009 | 7.292 | 7.834 | 7.263 | 7.754 | 21,799,770 | +0.36(+4.84%) |
Oct 01, 2009 | 7.690 | 7.800 | 7.390 | 7.396 | 13,093,544 | -0.36(-4.61%) |
Sep 30, 2009 | 7.759 | 7.823 | 7.586 | 7.754 | 16,703,648 | +0.10(+1.36%) |
Sep 29, 2009 | 7.748 | 7.811 | 7.592 | 7.650 | 8,736,326 | -0.07(-0.97%) |
Sep 28, 2009 | 7.667 | 7.794 | 7.621 | 7.725 | 7,218,594 | +0.13(+1.75%) |
Sep 25, 2009 | 7.546 | 7.673 | 7.500 | 7.592 | 8,161,471 | +0.02(+0.30%) |
Sep 24, 2009 | 7.829 | 7.829 | 7.483 | 7.569 | 13,936,412 | -0.17(-2.16%) |
Sep 23, 2009 | 7.950 | 8.013 | 7.708 | 7.736 | 9,055,577 | -0.29(-3.66%) |
Sep 22, 2009 | 7.996 | 8.082 | 7.869 | 8.031 | 10,811,633 | +0.25(+3.26%) |
Sep 21, 2009 | 7.609 | 7.857 | 7.540 | 7.777 | 9,107,403 | +0.07(+0.97%) |
Sep 18, 2009 | 7.759 | 7.846 | 7.679 | 7.702 | 8,794,333 | +0.02(+0.23%) |
Sep 17, 2009 | 7.673 | 7.817 | 7.598 | 7.684 | 10,745,393 | +0.21(+2.78%) |
Sep 16, 2009 | 7.471 | 7.673 | 7.431 | 7.477 | 12,637,502 | +0.09(+1.17%) |
Sep 15, 2009 | 7.298 | 7.408 | 7.229 | 7.390 | 11,298,039 | +0.03(+0.47%) |
Sep 14, 2009 | 7.159 | 7.384 | 7.159 | 7.356 | 7,215,911 | +0.05(+0.63%) |
Sep 11, 2009 | 7.350 | 7.396 | 7.252 | 7.309 | 10,885,980 | +0.02(+0.32%) |
Sep 10, 2009 | 7.067 | 7.309 | 7.044 | 7.286 | 10,539,133 | +0.19(+2.68%) |
Sep 09, 2009 | 7.171 | 7.206 | 6.992 | 7.096 | 6,591,386 | -0.08(-1.05%) |
Sep 08, 2009 | 7.084 | 7.183 | 7.044 | 7.171 | 9,197,502 | +0.28(+4.10%) |
Sep 04, 2009 | 6.796 | 6.911 | 6.715 | 6.888 | 9,043,667 | +0.20(+2.93%) |
Sep 03, 2009 | 6.588 | 6.709 | 6.559 | 6.692 | 8,224,397 | +0.16(+2.47%) |
Sep 02, 2009 | 6.461 | 6.606 | 6.415 | 6.531 | 13,919,029 | -0.06(-0.96%) |