Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 8.183 | 8.417 | 8.099 | 8.402 | 62,339,520 | +0.18(+2.19%) |
Nov 27, 2009 | 8.076 | 8.302 | 8.057 | 8.222 | 23,142,540 | -0.15(-1.79%) |
Nov 25, 2009 | 8.210 | 8.379 | 8.180 | 8.371 | 38,745,016 | +0.19(+2.30%) |
Nov 24, 2009 | 8.252 | 8.291 | 8.091 | 8.183 | 46,883,532 | -0.11(-1.30%) |
Nov 23, 2009 | 8.368 | 8.479 | 8.260 | 8.291 | 66,173,676 | +0.08(+0.93%) |
Nov 20, 2009 | 8.183 | 8.333 | 8.134 | 8.214 | 33,754,620 | -0.05(-0.56%) |
Nov 19, 2009 | 8.241 | 8.291 | 8.076 | 8.260 | 53,558,244 | -0.07(-0.87%) |
Nov 18, 2009 | 8.345 | 8.394 | 8.229 | 8.333 | 41,897,308 | -0.10(-1.23%) |
Nov 17, 2009 | 8.402 | 8.467 | 8.345 | 8.437 | 37,686,780 | -0.03(-0.32%) |
Nov 16, 2009 | 8.371 | 8.463 | 8.325 | 8.463 | 46,214,184 | +0.11(+1.29%) |
Nov 13, 2009 | 8.314 | 8.383 | 8.260 | 8.356 | 44,526,740 | +0.04(+0.46%) |
Nov 12, 2009 | 8.287 | 8.402 | 8.264 | 8.318 | 50,379,364 | -0.01(-0.14%) |
Nov 11, 2009 | 8.287 | 8.348 | 8.226 | 8.329 | 62,741,964 | +0.12(+1.40%) |
Nov 10, 2009 | 8.049 | 8.229 | 8.045 | 8.214 | 69,674,200 | +0.12(+1.47%) |
Nov 09, 2009 | 8.118 | 8.130 | 8.015 | 8.095 | 71,313,160 | -0.01(-0.09%) |
Nov 06, 2009 | 7.827 | 8.168 | 7.773 | 8.103 | 149,737,872 | +0.54(+7.21%) |
Nov 05, 2009 | 7.451 | 7.631 | 7.385 | 7.558 | 73,039,704 | +0.19(+2.55%) |
Nov 04, 2009 | 7.520 | 7.520 | 7.347 | 7.370 | 61,106,128 | -0.08(-1.08%) |
Nov 03, 2009 | 7.385 | 7.508 | 7.274 | 7.451 | 47,419,428 | +0.02(+0.21%) |
Nov 02, 2009 | 7.282 | 7.466 | 7.232 | 7.435 | 58,213,964 | +0.15(+2.11%) |
Oct 30, 2009 | 7.497 | 7.562 | 7.263 | 7.282 | 64,825,076 | -0.21(-2.77%) |
Oct 29, 2009 | 7.266 | 7.500 | 7.236 | 7.489 | 58,291,116 | +0.30(+4.16%) |
Oct 28, 2009 | 7.359 | 7.477 | 7.171 | 7.190 | 70,403,496 | -0.13(-1.83%) |
Oct 27, 2009 | 7.665 | 7.692 | 7.286 | 7.324 | 88,608,816 | -0.37(-4.79%) |
Oct 26, 2009 | 7.692 | 7.934 | 7.669 | 7.692 | 54,142,620 | -0.08(-1.09%) |
Oct 23, 2009 | 7.880 | 7.884 | 7.731 | 7.777 | 33,779,124 | -0.15(-1.89%) |
Oct 22, 2009 | 7.807 | 7.988 | 7.750 | 7.926 | 40,960,536 | +0.12(+1.57%) |
Oct 21, 2009 | 7.807 | 8.072 | 7.788 | 7.804 | 54,281,804 | -0.07(-0.93%) |
Oct 20, 2009 | 7.972 | 8.038 | 7.819 | 7.876 | 30,873,924 | -0.16(-1.96%) |
Oct 19, 2009 | 7.934 | 8.099 | 7.861 | 8.034 | 40,131,148 | +0.12(+1.45%) |
Oct 16, 2009 | 7.919 | 7.938 | 7.796 | 7.919 | 52,783,592 | -0.03(-0.39%) |
Oct 15, 2009 | 7.807 | 7.953 | 7.784 | 7.949 | 52,876,904 | +0.07(+0.88%) |
Oct 14, 2009 | 7.838 | 7.949 | 7.796 | 7.880 | 38,776,816 | +0.13(+1.73%) |
Oct 13, 2009 | 7.838 | 7.838 | 7.685 | 7.746 | 35,235,632 | -0.07(-0.83%) |
Oct 12, 2009 | 7.735 | 7.880 | 7.704 | 7.811 | 52,230,496 | +0.05(+0.59%) |
Oct 09, 2009 | 7.815 | 7.911 | 7.712 | 7.765 | 46,349,724 | -0.09(-1.12%) |
Oct 08, 2009 | 7.850 | 8.053 | 7.815 | 7.853 | 54,404,312 | +0.03(+0.34%) |
Oct 07, 2009 | 7.853 | 7.903 | 7.742 | 7.827 | 36,475,800 | -0.05(-0.63%) |
Oct 06, 2009 | 7.692 | 7.953 | 7.654 | 7.876 | 56,781,956 | +0.18(+2.34%) |
Oct 05, 2009 | 7.600 | 7.727 | 7.520 | 7.696 | 37,971,408 | +0.12(+1.62%) |
Oct 02, 2009 | 7.570 | 7.700 | 7.516 | 7.573 | 44,350,020 | -0.09(-1.15%) |
Oct 01, 2009 | 7.880 | 7.903 | 7.596 | 7.662 | 61,521,604 | -0.26(-3.29%) |
Sep 30, 2009 | 7.815 | 7.953 | 7.566 | 7.923 | 73,806,536 | +0.10(+1.32%) |
Sep 29, 2009 | 7.934 | 7.965 | 7.738 | 7.819 | 48,520,932 | -0.09(-1.16%) |
Sep 28, 2009 | 7.650 | 7.969 | 7.627 | 7.911 | 67,370,576 | +0.30(+3.98%) |
Sep 25, 2009 | 7.339 | 7.715 | 7.297 | 7.608 | 93,520,488 | +0.25(+3.44%) |
Sep 24, 2009 | 7.596 | 7.642 | 7.293 | 7.355 | 85,842,280 | -0.20(-2.64%) |
Sep 23, 2009 | 7.827 | 7.850 | 7.543 | 7.554 | 61,654,536 | -0.30(-3.81%) |
Sep 22, 2009 | 7.926 | 7.969 | 7.819 | 7.853 | 37,279,124 | -0.08(-0.97%) |
Sep 21, 2009 | 7.915 | 8.011 | 7.804 | 7.930 | 47,383,460 | -0.03(-0.43%) |
Sep 18, 2009 | 7.850 | 8.034 | 7.804 | 7.965 | 75,581,032 | +0.26(+3.39%) |
Sep 17, 2009 | 7.600 | 7.857 | 7.573 | 7.704 | 50,641,056 | +0.09(+1.16%) |
Sep 16, 2009 | 7.608 | 7.616 | 7.500 | 7.616 | 52,064,200 | +0.02(+0.30%) |
Sep 15, 2009 | 7.673 | 7.735 | 7.566 | 7.593 | 56,091,756 | -0.11(-1.44%) |
Sep 14, 2009 | 7.547 | 7.746 | 7.512 | 7.704 | 48,039,252 | +0.07(+0.96%) |
Sep 11, 2009 | 7.669 | 7.681 | 7.543 | 7.631 | 50,243,824 | -0.03(-0.40%) |
Sep 10, 2009 | 7.719 | 7.765 | 7.547 | 7.662 | 85,364,248 | -0.05(-0.60%) |
Sep 09, 2009 | 7.366 | 7.754 | 7.339 | 7.708 | 107,421,448 | +0.34(+4.64%) |
Sep 08, 2009 | 7.316 | 7.385 | 7.270 | 7.366 | 38,728,332 | +0.07(+0.95%) |
Sep 04, 2009 | 7.178 | 7.347 | 7.082 | 7.297 | 40,956,364 | +0.13(+1.77%) |
Sep 03, 2009 | 7.136 | 7.171 | 6.986 | 7.171 | 58,977,664 | +0.05(+0.70%) |
Sep 02, 2009 | 7.090 | 7.194 | 7.052 | 7.121 | 44,571,572 | +0.00(+0.00%) |