Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 7.650 | 7.760 | 7.530 | 7.760 | 8,967,845 | +0.18(+2.37%) |
Nov 27, 2009 | 7.560 | 7.670 | 7.490 | 7.580 | 4,736,431 | -0.11(-1.43%) |
Nov 25, 2009 | 7.780 | 7.870 | 7.680 | 7.690 | 6,876,607 | -0.18(-2.29%) |
Nov 24, 2009 | 7.880 | 7.990 | 7.680 | 7.870 | 8,511,706 | +0.03(+0.38%) |
Nov 23, 2009 | 7.810 | 7.960 | 7.760 | 7.840 | 5,799,763 | +0.11(+1.42%) |
Nov 20, 2009 | 7.750 | 7.840 | 7.640 | 7.730 | 6,991,317 | -0.13(-1.65%) |
Nov 19, 2009 | 8.060 | 8.120 | 7.560 | 7.860 | 12,278,701 | -0.39(-4.73%) |
Nov 18, 2009 | 8.250 | 8.310 | 8.090 | 8.250 | 9,447,319 | -0.05(-0.60%) |
Nov 17, 2009 | 8.050 | 8.320 | 7.980 | 8.300 | 10,000,493 | +0.15(+1.84%) |
Nov 16, 2009 | 7.880 | 8.160 | 7.860 | 8.150 | 11,342,021 | +0.31(+3.95%) |
Nov 13, 2009 | 7.710 | 7.890 | 7.600 | 7.840 | 8,775,711 | +0.17(+2.22%) |
Nov 12, 2009 | 7.610 | 7.810 | 7.580 | 7.670 | 8,992,778 | +0.02(+0.26%) |
Nov 11, 2009 | 7.630 | 7.750 | 7.550 | 7.650 | 7,571,769 | +0.14(+1.86%) |
Nov 10, 2009 | 7.470 | 7.590 | 7.325 | 7.510 | 8,228,887 | -0.04(-0.53%) |
Nov 09, 2009 | 7.370 | 7.630 | 7.370 | 7.550 | 8,088,587 | +0.23(+3.14%) |
Nov 06, 2009 | 7.240 | 7.450 | 7.130 | 7.320 | 7,440,783 | +0.03(+0.41%) |
Nov 05, 2009 | 7.400 | 7.500 | 7.200 | 7.290 | 25,794,120 | +0.46(+6.73%) |
Nov 04, 2009 | 6.650 | 6.950 | 6.600 | 6.830 | 16,746,320 | +0.30(+4.59%) |
Nov 03, 2009 | 6.430 | 6.560 | 6.320 | 6.530 | 21,966,744 | -0.14(-2.10%) |
Nov 02, 2009 | 6.690 | 6.780 | 6.500 | 6.670 | 12,037,356 | -0.02(-0.30%) |
Oct 30, 2009 | 6.930 | 6.930 | 6.600 | 6.690 | 12,883,618 | -0.17(-2.48%) |
Oct 29, 2009 | 6.660 | 6.910 | 6.660 | 6.860 | 12,825,817 | +0.26(+3.94%) |
Oct 28, 2009 | 7.000 | 7.000 | 6.540 | 6.600 | 17,478,978 | -0.40(-5.71%) |
Oct 27, 2009 | 7.270 | 7.340 | 6.900 | 7.000 | 10,843,333 | -0.27(-3.71%) |
Oct 26, 2009 | 7.310 | 7.543 | 7.170 | 7.270 | 7,714,452 | -0.04(-0.55%) |
Oct 23, 2009 | 7.350 | 7.610 | 7.250 | 7.310 | 7,983,044 | -0.23(-3.05%) |
Oct 22, 2009 | 7.550 | 7.620 | 7.310 | 7.540 | 8,544,558 | +0.03(+0.40%) |
Oct 21, 2009 | 7.630 | 7.920 | 7.500 | 7.510 | 10,343,282 | -0.21(-2.72%) |
Oct 20, 2009 | 7.710 | 7.890 | 7.690 | 7.720 | 10,365,300 | +0.04(+0.52%) |
Oct 19, 2009 | 7.620 | 7.760 | 7.550 | 7.680 | 10,525,175 | +0.14(+1.86%) |
Oct 16, 2009 | 7.750 | 7.828 | 7.530 | 7.540 | 16,203,679 | -0.36(-4.56%) |
Oct 15, 2009 | 8.230 | 8.265 | 7.890 | 7.900 | 15,486,649 | -0.47(-5.62%) |
Oct 14, 2009 | 8.140 | 8.390 | 8.060 | 8.370 | 19,471,740 | +0.50(+6.35%) |
Oct 13, 2009 | 8.200 | 8.230 | 7.840 | 7.870 | 15,850,201 | -0.24(-2.96%) |
Oct 12, 2009 | 8.210 | 8.280 | 7.970 | 8.110 | 9,502,388 | +0.17(+2.14%) |
Oct 09, 2009 | 7.640 | 7.990 | 7.630 | 7.940 | 16,456,101 | +0.30(+3.93%) |
Oct 08, 2009 | 7.930 | 7.950 | 7.500 | 7.640 | 16,671,513 | -0.22(-2.80%) |
Oct 07, 2009 | 7.810 | 7.930 | 7.730 | 7.860 | 6,703,526 | +0.02(+0.26%) |
Oct 06, 2009 | 7.850 | 7.960 | 7.750 | 7.840 | 10,866,884 | +0.09(+1.16%) |
Oct 05, 2009 | 7.630 | 7.830 | 7.510 | 7.750 | 11,638,802 | +0.26(+3.47%) |
Oct 02, 2009 | 7.550 | 7.670 | 7.410 | 7.490 | 18,896,974 | -0.27(-3.48%) |
Oct 01, 2009 | 8.440 | 8.450 | 7.740 | 7.760 | 14,034,693 | -0.49(-5.94%) |
Sep 30, 2009 | 8.180 | 8.300 | 7.960 | 8.250 | 10,398,854 | +0.18(+2.23%) |
Sep 29, 2009 | 8.200 | 8.280 | 8.000 | 8.070 | 8,312,249 | -0.11(-1.34%) |
Sep 28, 2009 | 8.130 | 8.320 | 8.120 | 8.180 | 6,750,044 | +0.07(+0.86%) |
Sep 25, 2009 | 8.120 | 8.200 | 7.930 | 8.110 | 8,466,639 | -0.13(-1.58%) |
Sep 24, 2009 | 8.440 | 8.470 | 8.030 | 8.240 | 8,547,579 | -0.12(-1.44%) |
Sep 23, 2009 | 8.420 | 8.610 | 8.320 | 8.360 | 7,788,980 | -0.07(-0.83%) |
Sep 22, 2009 | 8.440 | 8.600 | 8.360 | 8.430 | 7,512,022 | +0.07(+0.84%) |
Sep 21, 2009 | 8.210 | 8.400 | 8.160 | 8.360 | 4,837,458 | +0.09(+1.09%) |
Sep 18, 2009 | 8.450 | 8.540 | 8.270 | 8.270 | 8,743,423 | -0.13(-1.55%) |
Sep 17, 2009 | 8.600 | 8.710 | 8.380 | 8.400 | 7,154,616 | -0.20(-2.33%) |
Sep 16, 2009 | 8.710 | 8.710 | 8.510 | 8.600 | 8,788,559 | +0.09(+1.06%) |
Sep 15, 2009 | 8.610 | 8.680 | 8.510 | 8.510 | 6,042,671 | -0.08(-0.93%) |
Sep 14, 2009 | 8.440 | 8.610 | 8.390 | 8.590 | 5,734,549 | +0.07(+0.82%) |
Sep 11, 2009 | 9.050 | 9.100 | 8.420 | 8.520 | 13,291,387 | -0.55(-6.06%) |
Sep 10, 2009 | 8.700 | 9.120 | 8.610 | 9.070 | 15,446,969 | +0.48(+5.59%) |
Sep 09, 2009 | 8.490 | 8.650 | 8.310 | 8.590 | 15,765,743 | +0.13(+1.54%) |
Sep 08, 2009 | 8.400 | 8.550 | 8.260 | 8.460 | 11,793,185 | +0.14(+1.68%) |
Sep 04, 2009 | 8.110 | 8.370 | 8.090 | 8.320 | 6,843,277 | +0.25(+3.10%) |
Sep 03, 2009 | 8.010 | 8.090 | 7.900 | 8.070 | 5,955,362 | +0.12(+1.51%) |
Sep 02, 2009 | 7.860 | 8.030 | 7.860 | 7.950 | 8,152,086 | +0.01(+0.13%) |