Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.143 | 9.059 | 9.059 | 9.059 | 49,725,528 | -0.09(-1.02%) |
Dec 30, 2009 | 9.133 | 9.247 | 9.121 | 9.153 | 72,851,792 | -0.01(-0.07%) |
Dec 29, 2009 | 9.179 | 9.198 | 9.127 | 9.159 | 49,165,508 | +0.00(+0.04%) |
Dec 28, 2009 | 9.130 | 9.159 | 9.098 | 9.156 | 48,344,192 | +0.07(+0.82%) |
Dec 24, 2009 | 9.082 | 9.088 | 9.033 | 9.082 | 18,899,814 | +0.02(+0.21%) |
Dec 23, 2009 | 9.043 | 9.066 | 8.982 | 9.062 | 48,306,820 | +0.05(+0.50%) |
Dec 22, 2009 | 8.962 | 9.033 | 8.907 | 9.017 | 80,475,792 | +0.10(+1.12%) |
Dec 21, 2009 | 8.846 | 8.949 | 8.846 | 8.917 | 65,513,204 | +0.09(+0.99%) |
Dec 18, 2009 | 8.875 | 8.904 | 8.784 | 8.830 | 145,615,760 | +0.03(+0.37%) |
Dec 17, 2009 | 8.836 | 8.872 | 8.762 | 8.797 | 82,389,448 | -0.11(-1.20%) |
Dec 16, 2009 | 8.940 | 8.985 | 8.881 | 8.904 | 84,804,016 | -0.02(-0.18%) |
Dec 15, 2009 | 9.020 | 9.049 | 8.885 | 8.920 | 66,186,996 | -0.15(-1.60%) |
Dec 14, 2009 | 9.095 | 9.114 | 9.046 | 9.066 | 66,652,024 | +0.01(+0.14%) |
Dec 11, 2009 | 9.033 | 9.082 | 8.988 | 9.053 | 59,373,088 | +0.08(+0.90%) |
Dec 10, 2009 | 8.956 | 9.037 | 8.936 | 8.972 | 62,581,308 | +0.06(+0.73%) |
Dec 09, 2009 | 8.852 | 8.946 | 8.843 | 8.907 | 71,601,432 | -0.02(-0.18%) |
Dec 08, 2009 | 9.046 | 9.046 | 8.888 | 8.923 | 80,287,616 | -0.12(-1.29%) |
Dec 07, 2009 | 8.988 | 9.133 | 8.952 | 9.040 | 75,944,136 | +0.12(+1.34%) |
Dec 04, 2009 | 9.004 | 9.040 | 8.894 | 8.920 | 98,850,312 | +0.03(+0.29%) |
Dec 03, 2009 | 8.852 | 8.965 | 8.807 | 8.894 | 78,670,480 | +0.05(+0.62%) |
Dec 02, 2009 | 8.826 | 8.910 | 8.797 | 8.839 | 56,765,212 | +0.05(+0.63%) |
Dec 01, 2009 | 8.784 | 8.807 | 8.707 | 8.784 | 82,804,928 | +0.08(+0.89%) |
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%) |