Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.516 | 7.503 | 7.503 | 7.503 | 9,511,417 | +0.10(+1.34%) |
Dec 30, 2009 | 7.457 | 7.503 | 7.378 | 7.404 | 13,401,446 | -0.17(-2.26%) |
Dec 29, 2009 | 7.753 | 7.767 | 7.569 | 7.575 | 12,159,271 | -0.13(-1.63%) |
Dec 28, 2009 | 7.898 | 7.912 | 7.635 | 7.701 | 9,588,559 | -0.07(-0.85%) |
Dec 24, 2009 | 7.846 | 7.852 | 7.727 | 7.767 | 5,845,188 | +0.01(+0.17%) |
Dec 23, 2009 | 7.720 | 7.839 | 7.615 | 7.753 | 15,788,565 | +0.18(+2.35%) |
Dec 22, 2009 | 7.437 | 7.575 | 7.285 | 7.575 | 23,923,506 | +0.16(+2.13%) |
Dec 21, 2009 | 7.641 | 7.681 | 7.325 | 7.417 | 25,762,010 | -0.13(-1.75%) |
Dec 18, 2009 | 7.509 | 7.622 | 7.391 | 7.549 | 32,057,586 | +0.07(+0.97%) |
Dec 17, 2009 | 7.833 | 7.865 | 7.463 | 7.476 | 31,775,994 | -0.61(-7.58%) |
Dec 16, 2009 | 7.997 | 8.142 | 7.938 | 8.090 | 24,353,432 | +0.19(+2.42%) |
Dec 15, 2009 | 8.037 | 8.103 | 7.879 | 7.898 | 18,531,038 | -0.16(-2.04%) |
Dec 14, 2009 | 8.063 | 8.096 | 7.984 | 8.063 | 24,205,244 | +0.12(+1.49%) |
Dec 11, 2009 | 8.254 | 8.268 | 7.885 | 7.945 | 29,068,852 | -0.30(-3.68%) |
Dec 10, 2009 | 8.327 | 8.386 | 8.148 | 8.248 | 20,962,808 | -0.01(-0.08%) |
Dec 09, 2009 | 8.103 | 8.367 | 8.043 | 8.254 | 29,078,880 | +0.21(+2.62%) |
Dec 08, 2009 | 8.182 | 8.287 | 7.978 | 8.043 | 29,424,536 | -0.25(-3.02%) |
Dec 07, 2009 | 8.149 | 8.564 | 8.030 | 8.294 | 38,735,036 | -0.18(-2.18%) |
Dec 04, 2009 | 8.736 | 8.782 | 8.254 | 8.479 | 43,710,956 | -0.45(-5.09%) |
Dec 03, 2009 | 9.131 | 9.197 | 8.901 | 8.934 | 34,318,028 | -0.34(-3.70%) |
Dec 02, 2009 | 9.276 | 9.474 | 9.217 | 9.276 | 35,333,116 | +0.14(+1.52%) |
Dec 01, 2009 | 9.026 | 9.230 | 9.019 | 9.138 | 27,535,136 | +0.35(+3.98%) |
Nov 30, 2009 | 8.637 | 8.927 | 8.591 | 8.789 | 25,709,984 | +0.10(+1.14%) |
Nov 27, 2009 | 8.571 | 8.861 | 8.505 | 8.690 | 23,639,068 | -0.45(-4.91%) |
Nov 25, 2009 | 9.092 | 9.145 | 9.019 | 9.138 | 23,251,442 | +0.30(+3.36%) |
Nov 24, 2009 | 9.046 | 9.046 | 8.769 | 8.841 | 24,980,308 | -0.13(-1.40%) |
Nov 23, 2009 | 9.026 | 9.164 | 8.881 | 8.967 | 28,699,516 | +0.25(+2.87%) |
Nov 20, 2009 | 8.637 | 8.756 | 8.485 | 8.716 | 25,824,252 | -0.07(-0.75%) |
Nov 19, 2009 | 8.578 | 8.828 | 8.406 | 8.782 | 23,708,358 | +0.11(+1.29%) |
Nov 18, 2009 | 8.756 | 8.894 | 8.597 | 8.670 | 33,274,302 | -0.02(-0.23%) |
Nov 17, 2009 | 8.479 | 8.690 | 8.393 | 8.690 | 25,608,458 | +0.07(+0.84%) |
Nov 16, 2009 | 8.610 | 8.749 | 8.512 | 8.617 | 29,083,292 | +0.24(+2.83%) |
Nov 13, 2009 | 8.142 | 8.419 | 8.103 | 8.380 | 27,859,146 | +0.28(+3.50%) |
Nov 12, 2009 | 8.301 | 8.367 | 7.991 | 8.096 | 29,133,724 | -0.30(-3.61%) |
Nov 11, 2009 | 8.518 | 8.630 | 8.353 | 8.400 | 27,918,890 | +0.09(+1.03%) |
Nov 10, 2009 | 8.241 | 8.406 | 8.083 | 8.314 | 26,286,274 | +0.00(+0.00%) |
Nov 09, 2009 | 8.228 | 8.400 | 8.195 | 8.314 | 34,201,288 | +0.37(+4.65%) |
Nov 06, 2009 | 7.767 | 8.024 | 7.747 | 7.945 | 31,305,416 | +0.29(+3.79%) |
Nov 05, 2009 | 7.787 | 7.872 | 7.635 | 7.654 | 23,019,618 | -0.12(-1.53%) |
Nov 04, 2009 | 7.886 | 7.958 | 7.602 | 7.773 | 56,679,836 | +0.07(+0.94%) |
Nov 03, 2009 | 7.035 | 7.714 | 6.962 | 7.701 | 46,021,468 | +0.57(+8.05%) |
Nov 02, 2009 | 7.206 | 7.345 | 6.923 | 7.127 | 36,547,116 | +0.11(+1.50%) |
Oct 30, 2009 | 7.266 | 7.298 | 6.731 | 7.022 | 38,507,068 | -0.30(-4.14%) |
Oct 29, 2009 | 7.074 | 7.384 | 6.962 | 7.325 | 31,952,582 | +0.41(+5.91%) |
Oct 28, 2009 | 7.292 | 7.483 | 6.877 | 6.916 | 38,188,392 | -0.53(-7.09%) |
Oct 27, 2009 | 7.457 | 7.470 | 7.193 | 7.444 | 29,299,082 | -0.01(-0.09%) |
Oct 26, 2009 | 7.918 | 8.083 | 7.424 | 7.450 | 33,890,816 | -0.53(-6.61%) |
Oct 23, 2009 | 7.964 | 8.011 | 7.892 | 7.978 | 35,624,644 | +0.09(+1.17%) |
Oct 22, 2009 | 7.925 | 7.987 | 7.793 | 7.885 | 24,230,148 | -0.05(-0.58%) |
Oct 21, 2009 | 7.879 | 8.241 | 7.839 | 7.931 | 32,629,784 | -0.02(-0.25%) |
Oct 20, 2009 | 7.833 | 8.043 | 7.819 | 7.951 | 31,901,112 | -0.28(-3.44%) |
Oct 19, 2009 | 8.182 | 8.314 | 7.984 | 8.235 | 28,586,948 | +0.07(+0.89%) |
Oct 16, 2009 | 7.879 | 8.202 | 7.819 | 8.162 | 34,100,684 | +0.22(+2.74%) |
Oct 15, 2009 | 8.017 | 8.182 | 7.918 | 7.945 | 29,976,618 | -0.28(-3.45%) |
Oct 14, 2009 | 8.386 | 8.393 | 8.162 | 8.228 | 27,974,392 | -0.06(-0.72%) |
Oct 13, 2009 | 8.142 | 8.380 | 8.043 | 8.287 | 36,012,616 | +0.24(+3.03%) |
Oct 12, 2009 | 8.253 | 8.413 | 7.958 | 8.043 | 29,057,560 | +0.09(+1.08%) |
Oct 09, 2009 | 7.978 | 8.063 | 7.859 | 7.958 | 25,275,476 | -0.11(-1.39%) |
Oct 08, 2009 | 7.767 | 8.189 | 7.641 | 8.070 | 52,913,856 | +0.49(+6.53%) |
Oct 07, 2009 | 7.549 | 7.628 | 7.338 | 7.575 | 35,787,764 | +0.09(+1.23%) |
Oct 06, 2009 | 7.292 | 7.542 | 7.226 | 7.483 | 43,126,936 | +0.62(+9.03%) |
Oct 05, 2009 | 6.659 | 6.942 | 6.646 | 6.863 | 19,356,232 | +0.24(+3.58%) |
Oct 02, 2009 | 6.619 | 6.909 | 6.580 | 6.626 | 25,633,946 | -0.05(-0.69%) |