Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.953 | 9.466 | 8.949 | 9.439 | 60,919,360 | +0.48(+5.38%) |
Nov 27, 2009 | 8.849 | 9.038 | 8.793 | 8.957 | 17,622,260 | -0.15(-1.65%) |
Nov 25, 2009 | 9.154 | 9.161 | 9.065 | 9.107 | 17,502,652 | +0.01(+0.08%) |
Nov 24, 2009 | 9.069 | 9.154 | 8.945 | 9.100 | 28,528,006 | +0.05(+0.60%) |
Nov 23, 2009 | 8.864 | 9.073 | 8.841 | 9.046 | 30,295,928 | +0.25(+2.90%) |
Nov 20, 2009 | 8.901 | 8.930 | 8.776 | 8.791 | 43,424,408 | -0.15(-1.72%) |
Nov 19, 2009 | 8.895 | 9.057 | 8.872 | 8.945 | 39,326,892 | +0.00(+0.00%) |
Nov 18, 2009 | 9.073 | 9.092 | 8.911 | 8.945 | 27,728,610 | -0.18(-1.95%) |
Nov 17, 2009 | 9.148 | 9.169 | 8.988 | 9.123 | 30,041,046 | -0.05(-0.55%) |
Nov 16, 2009 | 9.188 | 9.304 | 9.138 | 9.173 | 28,425,724 | +0.02(+0.17%) |
Nov 13, 2009 | 9.258 | 9.277 | 9.107 | 9.157 | 29,932,908 | -0.07(-0.71%) |
Nov 12, 2009 | 9.184 | 9.289 | 9.161 | 9.223 | 38,413,132 | +0.06(+0.63%) |
Nov 11, 2009 | 9.103 | 9.204 | 9.061 | 9.165 | 34,071,700 | +0.13(+1.41%) |
Nov 10, 2009 | 9.030 | 9.111 | 8.961 | 9.038 | 32,640,140 | +0.06(+0.69%) |
Nov 09, 2009 | 9.019 | 9.065 | 8.926 | 8.976 | 37,518,356 | -0.03(-0.30%) |
Nov 06, 2009 | 8.930 | 9.065 | 8.853 | 9.003 | 23,322,614 | +0.04(+0.43%) |
Nov 05, 2009 | 8.860 | 9.026 | 8.818 | 8.965 | 32,136,068 | +0.27(+3.06%) |
Nov 04, 2009 | 8.683 | 8.830 | 8.644 | 8.698 | 31,485,704 | +0.02(+0.18%) |
Nov 03, 2009 | 8.586 | 8.714 | 8.532 | 8.683 | 36,964,332 | +0.03(+0.31%) |
Nov 02, 2009 | 8.509 | 8.779 | 8.297 | 8.656 | 55,750,336 | +0.07(+0.76%) |
Oct 30, 2009 | 8.887 | 8.911 | 8.536 | 8.590 | 49,049,904 | -0.29(-3.22%) |
Oct 29, 2009 | 8.876 | 8.984 | 8.833 | 8.876 | 31,820,048 | +0.10(+1.14%) |
Oct 28, 2009 | 8.833 | 9.100 | 8.748 | 8.776 | 50,791,660 | -0.15(-1.72%) |
Oct 27, 2009 | 8.930 | 9.130 | 8.806 | 8.929 | 41,507,752 | -0.07(-0.78%) |
Oct 26, 2009 | 9.046 | 9.184 | 8.880 | 8.999 | 47,252,952 | -0.09(-0.98%) |
Oct 23, 2009 | 9.150 | 9.412 | 9.026 | 9.088 | 64,914,496 | -0.16(-1.71%) |
Oct 22, 2009 | 9.273 | 9.420 | 8.976 | 9.246 | 137,195,136 | -0.41(-4.23%) |
Oct 21, 2009 | 9.817 | 9.952 | 9.611 | 9.655 | 105,721,664 | -0.01(-0.12%) |
Oct 20, 2009 | 9.543 | 9.755 | 9.535 | 9.667 | 38,064,684 | -0.03(-0.36%) |
Oct 19, 2009 | 9.539 | 9.740 | 9.412 | 9.701 | 44,773,092 | +0.25(+2.69%) |
Oct 16, 2009 | 9.667 | 9.678 | 9.385 | 9.447 | 48,484,124 | -0.16(-1.69%) |
Oct 15, 2009 | 9.740 | 9.790 | 9.589 | 9.609 | 35,739,876 | -0.20(-2.08%) |
Oct 14, 2009 | 9.819 | 9.829 | 9.651 | 9.813 | 40,443,852 | +0.10(+1.03%) |
Oct 13, 2009 | 9.643 | 9.786 | 9.616 | 9.713 | 52,791,100 | +0.15(+1.61%) |
Oct 12, 2009 | 9.570 | 9.616 | 9.470 | 9.559 | 30,017,826 | +0.14(+1.47%) |
Oct 09, 2009 | 9.551 | 9.589 | 9.366 | 9.420 | 30,913,662 | -0.15(-1.57%) |
Oct 08, 2009 | 9.478 | 9.697 | 9.470 | 9.570 | 65,696,188 | +0.18(+1.89%) |
Oct 07, 2009 | 9.219 | 9.400 | 9.142 | 9.393 | 42,630,500 | +0.15(+1.67%) |
Oct 06, 2009 | 8.972 | 9.242 | 8.965 | 9.238 | 74,466,216 | +0.40(+4.54%) |
Oct 05, 2009 | 8.787 | 8.899 | 8.714 | 8.837 | 33,679,116 | +0.08(+0.93%) |
Oct 02, 2009 | 8.822 | 8.899 | 8.694 | 8.756 | 38,018,540 | -0.21(-2.32%) |
Oct 01, 2009 | 9.080 | 9.084 | 8.826 | 8.965 | 43,001,736 | -0.14(-1.53%) |
Sep 30, 2009 | 9.231 | 9.238 | 8.914 | 9.103 | 60,534,996 | -0.10(-1.13%) |
Sep 29, 2009 | 9.184 | 9.242 | 9.092 | 9.208 | 28,556,776 | -0.02(-0.21%) |
Sep 28, 2009 | 9.088 | 9.262 | 9.057 | 9.227 | 27,695,634 | +0.18(+2.00%) |
Sep 25, 2009 | 9.084 | 9.115 | 8.961 | 9.046 | 33,255,062 | -0.03(-0.38%) |
Sep 24, 2009 | 9.292 | 9.316 | 8.953 | 9.080 | 41,639,212 | -0.10(-1.13%) |
Sep 23, 2009 | 9.400 | 9.478 | 9.161 | 9.184 | 33,508,110 | -0.25(-2.62%) |
Sep 22, 2009 | 9.424 | 9.447 | 9.281 | 9.431 | 36,201,708 | +0.12(+1.24%) |
Sep 21, 2009 | 9.389 | 9.389 | 9.208 | 9.316 | 33,522,498 | -0.07(-0.78%) |
Sep 18, 2009 | 9.458 | 9.543 | 9.373 | 9.389 | 54,735,444 | -0.03(-0.37%) |
Sep 17, 2009 | 9.277 | 9.497 | 9.262 | 9.424 | 44,521,548 | +0.04(+0.45%) |
Sep 16, 2009 | 9.431 | 9.462 | 9.254 | 9.381 | 68,044,608 | +0.07(+0.75%) |
Sep 15, 2009 | 9.443 | 9.454 | 9.242 | 9.312 | 57,651,800 | +0.12(+1.34%) |
Sep 14, 2009 | 9.022 | 9.200 | 9.011 | 9.188 | 35,499,004 | +0.10(+1.10%) |
Sep 11, 2009 | 9.092 | 9.200 | 8.995 | 9.088 | 45,921,144 | +0.02(+0.21%) |
Sep 10, 2009 | 8.864 | 9.111 | 8.853 | 9.069 | 55,106,380 | +0.32(+3.66%) |
Sep 09, 2009 | 8.590 | 8.830 | 8.544 | 8.748 | 58,058,000 | +0.33(+3.89%) |
Sep 08, 2009 | 8.490 | 8.525 | 8.340 | 8.421 | 32,435,600 | -0.03(-0.37%) |
Sep 04, 2009 | 8.255 | 8.471 | 8.193 | 8.451 | 34,080,700 | +0.19(+2.24%) |
Sep 03, 2009 | 8.205 | 8.293 | 8.162 | 8.266 | 35,361,664 | +0.03(+0.37%) |
Sep 02, 2009 | 8.394 | 8.413 | 8.205 | 8.235 | 49,205,520 | -0.13(-1.52%) |