Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.955 | 9.008 | 8.847 | 8.847 | 19,617,336 | -0.10(-1.07%) |
Dec 30, 2009 | 8.955 | 9.051 | 8.893 | 8.943 | 24,001,420 | -0.08(-0.85%) |
Dec 29, 2009 | 9.146 | 9.158 | 8.966 | 9.020 | 38,579,928 | -0.12(-1.26%) |
Dec 28, 2009 | 9.066 | 9.189 | 9.035 | 9.135 | 26,918,580 | +0.06(+0.63%) |
Dec 24, 2009 | 9.116 | 9.116 | 9.016 | 9.077 | 10,676,102 | -0.03(-0.34%) |
Dec 23, 2009 | 9.085 | 9.131 | 8.962 | 9.108 | 22,189,402 | +0.01(+0.08%) |
Dec 22, 2009 | 8.955 | 9.131 | 8.889 | 9.100 | 42,161,216 | +0.22(+2.51%) |
Dec 21, 2009 | 9.089 | 9.104 | 8.843 | 8.878 | 61,653,964 | -0.21(-2.28%) |
Dec 18, 2009 | 8.606 | 9.116 | 8.536 | 9.085 | 156,241,728 | +0.55(+6.43%) |
Dec 17, 2009 | 8.559 | 8.629 | 8.479 | 8.536 | 32,537,088 | -0.07(-0.85%) |
Dec 16, 2009 | 8.709 | 8.797 | 8.598 | 8.609 | 41,178,056 | -0.11(-1.28%) |
Dec 15, 2009 | 8.698 | 8.786 | 8.698 | 8.721 | 36,367,036 | -0.04(-0.48%) |
Dec 14, 2009 | 8.621 | 8.782 | 8.571 | 8.763 | 47,167,204 | +0.17(+1.96%) |
Dec 11, 2009 | 8.602 | 8.629 | 8.464 | 8.594 | 59,274,780 | +0.03(+0.40%) |
Dec 10, 2009 | 8.222 | 8.621 | 8.195 | 8.559 | 110,226,056 | +0.39(+4.74%) |
Dec 09, 2009 | 8.157 | 8.199 | 8.057 | 8.172 | 34,840,684 | +0.03(+0.38%) |
Dec 08, 2009 | 8.114 | 8.233 | 8.038 | 8.141 | 31,337,590 | -0.07(-0.84%) |
Dec 07, 2009 | 8.260 | 8.341 | 8.187 | 8.210 | 28,491,324 | -0.08(-0.93%) |
Dec 04, 2009 | 8.214 | 8.387 | 8.164 | 8.287 | 67,085,848 | +0.18(+2.27%) |
Dec 03, 2009 | 8.333 | 8.406 | 8.088 | 8.103 | 49,808,600 | -0.21(-2.58%) |
Dec 02, 2009 | 8.368 | 8.441 | 8.291 | 8.318 | 38,775,936 | -0.02(-0.23%) |
Dec 01, 2009 | 8.421 | 8.456 | 8.333 | 8.337 | 48,537,164 | -0.07(-0.78%) |
Nov 30, 2009 | 8.183 | 8.418 | 8.099 | 8.402 | 62,338,944 | +0.18(+2.19%) |
Nov 27, 2009 | 8.076 | 8.302 | 8.057 | 8.222 | 23,142,326 | -0.15(-1.79%) |
Nov 25, 2009 | 8.210 | 8.379 | 8.180 | 8.371 | 38,744,656 | +0.19(+2.30%) |
Nov 24, 2009 | 8.253 | 8.291 | 8.091 | 8.183 | 46,883,100 | -0.11(-1.30%) |
Nov 23, 2009 | 8.368 | 8.479 | 8.260 | 8.291 | 66,173,064 | +0.08(+0.93%) |
Nov 20, 2009 | 8.183 | 8.333 | 8.134 | 8.214 | 33,754,308 | -0.05(-0.56%) |
Nov 19, 2009 | 8.241 | 8.291 | 8.076 | 8.260 | 53,557,748 | -0.07(-0.87%) |
Nov 18, 2009 | 8.345 | 8.395 | 8.230 | 8.333 | 41,896,920 | -0.10(-1.23%) |
Nov 17, 2009 | 8.402 | 8.467 | 8.345 | 8.437 | 37,686,428 | -0.03(-0.32%) |
Nov 16, 2009 | 8.371 | 8.464 | 8.325 | 8.464 | 46,213,756 | +0.11(+1.29%) |
Nov 13, 2009 | 8.314 | 8.383 | 8.260 | 8.356 | 44,526,328 | +0.04(+0.46%) |
Nov 12, 2009 | 8.287 | 8.402 | 8.264 | 8.318 | 50,378,896 | -0.01(-0.14%) |
Nov 11, 2009 | 8.287 | 8.348 | 8.226 | 8.329 | 62,741,384 | +0.12(+1.40%) |
Nov 10, 2009 | 8.049 | 8.230 | 8.045 | 8.214 | 69,673,552 | +0.12(+1.47%) |
Nov 09, 2009 | 8.118 | 8.130 | 8.015 | 8.095 | 71,312,504 | -0.01(-0.09%) |
Nov 06, 2009 | 7.827 | 8.168 | 7.773 | 8.103 | 149,736,496 | +0.54(+7.21%) |
Nov 05, 2009 | 7.451 | 7.631 | 7.385 | 7.558 | 73,039,024 | +0.19(+2.55%) |
Nov 04, 2009 | 7.520 | 7.520 | 7.347 | 7.370 | 61,105,564 | -0.08(-1.08%) |
Nov 03, 2009 | 7.385 | 7.508 | 7.274 | 7.451 | 47,418,988 | +0.02(+0.21%) |
Nov 02, 2009 | 7.282 | 7.466 | 7.232 | 7.435 | 58,213,424 | +0.15(+2.11%) |
Oct 30, 2009 | 7.497 | 7.562 | 7.263 | 7.282 | 64,824,476 | -0.21(-2.77%) |
Oct 29, 2009 | 7.267 | 7.501 | 7.236 | 7.489 | 58,290,576 | +0.30(+4.16%) |
Oct 28, 2009 | 7.359 | 7.478 | 7.171 | 7.190 | 70,402,840 | -0.13(-1.83%) |
Oct 27, 2009 | 7.666 | 7.692 | 7.286 | 7.324 | 88,607,992 | -0.37(-4.79%) |
Oct 26, 2009 | 7.692 | 7.934 | 7.669 | 7.692 | 54,142,120 | -0.08(-1.09%) |
Oct 23, 2009 | 7.880 | 7.884 | 7.731 | 7.777 | 33,778,808 | -0.15(-1.89%) |
Oct 22, 2009 | 7.807 | 7.988 | 7.750 | 7.926 | 40,960,156 | +0.12(+1.57%) |
Oct 21, 2009 | 7.807 | 8.072 | 7.788 | 7.804 | 54,281,304 | -0.07(-0.93%) |
Oct 20, 2009 | 7.972 | 8.038 | 7.819 | 7.877 | 30,873,638 | -0.16(-1.96%) |
Oct 19, 2009 | 7.934 | 8.099 | 7.861 | 8.034 | 40,130,776 | +0.12(+1.45%) |
Oct 16, 2009 | 7.919 | 7.938 | 7.796 | 7.919 | 52,783,104 | -0.03(-0.39%) |
Oct 15, 2009 | 7.807 | 7.953 | 7.784 | 7.949 | 52,876,416 | +0.07(+0.88%) |
Oct 14, 2009 | 7.838 | 7.949 | 7.796 | 7.880 | 38,776,456 | +0.13(+1.73%) |
Oct 13, 2009 | 7.838 | 7.838 | 7.685 | 7.746 | 35,235,304 | -0.07(-0.83%) |
Oct 12, 2009 | 7.735 | 7.880 | 7.704 | 7.811 | 52,230,012 | +0.05(+0.59%) |
Oct 09, 2009 | 7.815 | 7.911 | 7.712 | 7.765 | 46,349,296 | -0.09(-1.12%) |
Oct 08, 2009 | 7.850 | 8.053 | 7.815 | 7.854 | 54,403,808 | +0.03(+0.34%) |
Oct 07, 2009 | 7.854 | 7.903 | 7.742 | 7.827 | 36,475,464 | -0.05(-0.63%) |
Oct 06, 2009 | 7.692 | 7.953 | 7.654 | 7.877 | 56,781,428 | +0.18(+2.34%) |
Oct 05, 2009 | 7.600 | 7.727 | 7.520 | 7.696 | 37,971,056 | +0.12(+1.62%) |
Oct 02, 2009 | 7.570 | 7.700 | 7.516 | 7.573 | 44,349,612 | -0.09(-1.15%) |