Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.713 | 8.726 | 8.620 | 8.707 | 98,307,840 | -0.02(-0.19%) |
Nov 27, 2009 | 8.561 | 8.752 | 8.548 | 8.723 | 50,308,384 | -0.03(-0.33%) |
Nov 25, 2009 | 8.807 | 8.833 | 8.734 | 8.752 | 64,547,368 | -0.01(-0.07%) |
Nov 24, 2009 | 8.671 | 8.807 | 8.623 | 8.759 | 106,928,336 | +0.10(+1.19%) |
Nov 23, 2009 | 8.526 | 8.691 | 8.484 | 8.655 | 142,100,128 | +0.25(+2.92%) |
Nov 20, 2009 | 8.435 | 8.497 | 8.403 | 8.410 | 73,451,160 | -0.03(-0.34%) |
Nov 19, 2009 | 8.461 | 8.471 | 8.390 | 8.439 | 74,600,376 | -0.06(-0.76%) |
Nov 18, 2009 | 8.494 | 8.503 | 8.416 | 8.503 | 60,630,320 | +0.01(+0.11%) |
Nov 17, 2009 | 8.500 | 8.519 | 8.452 | 8.494 | 66,434,360 | -0.00(-0.04%) |
Nov 16, 2009 | 8.513 | 8.597 | 8.471 | 8.497 | 72,918,448 | +0.01(+0.15%) |
Nov 13, 2009 | 8.474 | 8.565 | 8.439 | 8.484 | 61,279,848 | -0.01(-0.15%) |
Nov 12, 2009 | 8.519 | 8.607 | 8.468 | 8.497 | 52,626,200 | -0.05(-0.57%) |
Nov 11, 2009 | 8.568 | 8.571 | 8.474 | 8.545 | 56,807,828 | +0.03(+0.30%) |
Nov 10, 2009 | 8.510 | 8.587 | 8.455 | 8.519 | 67,566,424 | +0.01(+0.08%) |
Nov 09, 2009 | 8.393 | 8.516 | 8.374 | 8.513 | 73,175,296 | +0.13(+1.58%) |
Nov 06, 2009 | 8.358 | 8.414 | 8.319 | 8.380 | 59,107,752 | +0.02(+0.23%) |
Nov 05, 2009 | 8.264 | 8.397 | 8.264 | 8.361 | 67,888,376 | +0.11(+1.33%) |
Nov 04, 2009 | 8.229 | 8.351 | 8.209 | 8.251 | 78,271,552 | +0.05(+0.67%) |
Nov 03, 2009 | 8.248 | 8.283 | 8.157 | 8.196 | 82,786,144 | -0.07(-0.90%) |
Nov 02, 2009 | 8.371 | 8.377 | 8.080 | 8.271 | 153,723,264 | -0.03(-0.31%) |
Oct 30, 2009 | 8.452 | 8.487 | 8.280 | 8.296 | 128,598,848 | -0.18(-2.13%) |
Oct 29, 2009 | 8.400 | 8.532 | 8.355 | 8.477 | 98,838,024 | +0.05(+0.58%) |
Oct 28, 2009 | 8.283 | 8.492 | 8.274 | 8.429 | 133,730,048 | +0.16(+1.87%) |
Oct 27, 2009 | 8.193 | 8.316 | 8.180 | 8.274 | 108,084,336 | +0.09(+1.15%) |
Oct 26, 2009 | 8.361 | 8.367 | 8.161 | 8.180 | 106,769,920 | -0.14(-1.63%) |
Oct 23, 2009 | 8.332 | 8.332 | 8.254 | 8.316 | 114,726,784 | -0.12(-1.42%) |
Oct 22, 2009 | 8.526 | 8.610 | 8.410 | 8.435 | 135,377,184 | +0.05(+0.62%) |
Oct 21, 2009 | 8.448 | 8.464 | 8.345 | 8.384 | 94,687,984 | -0.02(-0.19%) |
Oct 20, 2009 | 8.348 | 8.474 | 8.338 | 8.400 | 107,235,880 | -0.00(-0.04%) |
Oct 19, 2009 | 8.345 | 8.426 | 8.306 | 8.403 | 80,087,216 | +0.10(+1.17%) |
Oct 16, 2009 | 8.338 | 8.364 | 8.261 | 8.306 | 108,079,880 | -0.07(-0.81%) |
Oct 15, 2009 | 8.367 | 8.390 | 8.277 | 8.374 | 80,195,824 | +0.03(+0.31%) |
Oct 14, 2009 | 8.474 | 8.484 | 8.332 | 8.348 | 101,039,440 | -0.02(-0.27%) |
Oct 13, 2009 | 8.274 | 8.413 | 8.222 | 8.371 | 99,927,432 | +0.10(+1.17%) |
Oct 12, 2009 | 8.283 | 8.348 | 8.251 | 8.274 | 80,553,576 | -0.02(-0.23%) |
Oct 09, 2009 | 8.410 | 8.432 | 8.277 | 8.293 | 102,569,776 | -0.09(-1.08%) |
Oct 08, 2009 | 8.523 | 8.545 | 8.364 | 8.384 | 136,820,208 | -0.08(-0.92%) |
Oct 07, 2009 | 8.678 | 8.678 | 8.452 | 8.461 | 124,865,136 | -0.31(-3.57%) |
Oct 06, 2009 | 8.710 | 8.788 | 8.684 | 8.775 | 79,748,216 | +0.13(+1.46%) |
Oct 05, 2009 | 8.633 | 8.691 | 8.565 | 8.649 | 71,251,904 | +0.08(+0.90%) |
Oct 02, 2009 | 8.581 | 8.645 | 8.548 | 8.571 | 76,657,480 | -0.03(-0.34%) |
Oct 01, 2009 | 8.726 | 8.752 | 8.571 | 8.600 | 96,184,952 | -0.13(-1.48%) |
Sep 30, 2009 | 8.836 | 8.846 | 8.694 | 8.729 | 118,984,456 | -0.06(-0.70%) |
Sep 29, 2009 | 8.836 | 8.846 | 8.736 | 8.791 | 98,691,936 | -0.08(-0.91%) |
Sep 28, 2009 | 8.771 | 8.920 | 8.759 | 8.872 | 72,330,856 | +0.16(+1.82%) |
Sep 25, 2009 | 8.723 | 8.775 | 8.687 | 8.713 | 72,784,656 | -0.02(-0.26%) |
Sep 24, 2009 | 8.836 | 8.888 | 8.697 | 8.736 | 88,890,616 | -0.03(-0.37%) |
Sep 23, 2009 | 8.736 | 8.948 | 8.663 | 8.768 | 164,798,128 | +0.20(+2.38%) |
Sep 22, 2009 | 8.710 | 8.726 | 8.561 | 8.565 | 84,662,088 | -0.12(-1.38%) |
Sep 21, 2009 | 8.687 | 8.710 | 8.616 | 8.684 | 72,262,296 | -0.06(-0.67%) |
Sep 18, 2009 | 8.571 | 8.778 | 8.519 | 8.742 | 153,163,216 | +0.22(+2.58%) |
Sep 17, 2009 | 8.565 | 8.639 | 8.448 | 8.523 | 77,803,048 | -0.01(-0.15%) |
Sep 16, 2009 | 8.665 | 8.678 | 8.497 | 8.536 | 79,166,864 | -0.09(-1.09%) |
Sep 15, 2009 | 8.561 | 8.645 | 8.506 | 8.629 | 59,640,320 | +0.05(+0.64%) |
Sep 14, 2009 | 8.552 | 8.613 | 8.523 | 8.574 | 82,322,656 | -0.04(-0.49%) |
Sep 11, 2009 | 8.532 | 8.633 | 8.523 | 8.616 | 72,847,152 | +0.03(+0.38%) |
Sep 10, 2009 | 8.422 | 8.584 | 8.358 | 8.584 | 108,419,400 | +0.20(+2.39%) |
Sep 09, 2009 | 8.355 | 8.419 | 8.332 | 8.384 | 59,412,068 | +0.06(+0.74%) |
Sep 08, 2009 | 8.367 | 8.384 | 8.296 | 8.322 | 66,044,556 | +0.08(+0.94%) |
Sep 04, 2009 | 8.138 | 8.271 | 8.132 | 8.245 | 51,736,952 | +0.14(+1.67%) |
Sep 03, 2009 | 8.232 | 8.232 | 8.083 | 8.109 | 85,188,080 | -0.09(-1.10%) |
Sep 02, 2009 | 8.219 | 8.261 | 8.122 | 8.199 | 90,610,976 | +0.01(+0.08%) |