Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.610 | 8.460 | 8.460 | 8.460 | 9,492,400 | -0.20(-2.31%) |
Dec 30, 2009 | 8.540 | 8.670 | 8.500 | 8.660 | 7,212,642 | +0.08(+0.93%) |
Dec 29, 2009 | 8.480 | 8.690 | 8.450 | 8.580 | 8,699,577 | +0.10(+1.18%) |
Dec 28, 2009 | 8.630 | 8.700 | 8.450 | 8.480 | 10,315,348 | -0.17(-1.97%) |
Dec 24, 2009 | 8.590 | 8.710 | 8.540 | 8.650 | 2,410,078 | +0.10(+1.17%) |
Dec 23, 2009 | 8.580 | 8.610 | 8.500 | 8.550 | 5,305,714 | -0.03(-0.35%) |
Dec 22, 2009 | 8.470 | 8.660 | 8.440 | 8.580 | 11,410,528 | +0.11(+1.30%) |
Dec 21, 2009 | 8.410 | 8.520 | 8.340 | 8.470 | 6,909,245 | +0.10(+1.19%) |
Dec 18, 2009 | 8.460 | 8.520 | 8.310 | 8.370 | 11,816,898 | -0.06(-0.71%) |
Dec 17, 2009 | 8.380 | 8.470 | 8.270 | 8.430 | 12,234,055 | -0.10(-1.17%) |
Dec 16, 2009 | 8.390 | 8.720 | 8.360 | 8.530 | 31,048,562 | +0.17(+2.03%) |
Dec 15, 2009 | 8.240 | 8.420 | 8.110 | 8.360 | 23,965,866 | +0.14(+1.70%) |
Dec 14, 2009 | 8.124 | 8.250 | 8.110 | 8.220 | 19,261,168 | +0.29(+3.66%) |
Dec 11, 2009 | 7.890 | 7.975 | 7.880 | 7.930 | 7,899,432 | +0.05(+0.63%) |
Dec 10, 2009 | 7.940 | 8.020 | 7.870 | 7.880 | 11,887,744 | -0.02(-0.25%) |
Dec 09, 2009 | 7.780 | 7.920 | 7.690 | 7.900 | 10,008,207 | +0.10(+1.28%) |
Dec 08, 2009 | 7.830 | 7.860 | 7.780 | 7.800 | 8,490,601 | -0.10(-1.27%) |
Dec 07, 2009 | 7.930 | 8.000 | 7.820 | 7.900 | 8,563,708 | -0.01(-0.13%) |
Dec 04, 2009 | 7.850 | 7.920 | 7.780 | 7.910 | 20,685,536 | +0.15(+1.93%) |
Dec 03, 2009 | 7.820 | 7.843 | 7.730 | 7.760 | 6,575,477 | -0.04(-0.51%) |
Dec 02, 2009 | 7.770 | 7.880 | 7.760 | 7.800 | 9,575,884 | -0.03(-0.38%) |
Dec 01, 2009 | 7.780 | 7.900 | 7.730 | 7.830 | 13,341,001 | +0.13(+1.69%) |
Nov 30, 2009 | 7.750 | 7.800 | 7.640 | 7.700 | 10,445,314 | -0.09(-1.16%) |
Nov 27, 2009 | 7.670 | 7.840 | 7.550 | 7.790 | 5,044,056 | -0.12(-1.52%) |
Nov 25, 2009 | 7.950 | 7.950 | 7.870 | 7.910 | 9,621,823 | +0.03(+0.38%) |
Nov 24, 2009 | 7.930 | 7.950 | 7.860 | 7.880 | 7,891,503 | -0.05(-0.63%) |
Nov 23, 2009 | 7.940 | 7.970 | 7.890 | 7.930 | 12,118,522 | +0.10(+1.28%) |
Nov 20, 2009 | 7.730 | 7.870 | 7.730 | 7.830 | 10,024,794 | +0.05(+0.64%) |
Nov 19, 2009 | 7.870 | 7.900 | 7.720 | 7.780 | 16,168,634 | -0.16(-2.02%) |
Nov 18, 2009 | 8.000 | 8.000 | 7.870 | 7.940 | 12,247,254 | -0.05(-0.63%) |
Nov 17, 2009 | 8.010 | 8.050 | 7.910 | 7.990 | 15,239,347 | -0.02(-0.25%) |
Nov 16, 2009 | 7.890 | 8.050 | 7.880 | 8.010 | 15,222,344 | +0.15(+1.91%) |
Nov 13, 2009 | 7.850 | 7.910 | 7.770 | 7.860 | 14,306,721 | +0.01(+0.13%) |
Nov 12, 2009 | 7.860 | 8.000 | 7.800 | 7.850 | 21,499,332 | -0.04(-0.51%) |
Nov 11, 2009 | 7.910 | 7.930 | 7.720 | 7.890 | 15,405,706 | +0.05(+0.64%) |
Nov 10, 2009 | 7.950 | 8.000 | 7.810 | 7.840 | 15,008,394 | -0.23(-2.85%) |
Nov 09, 2009 | 7.990 | 8.070 | 7.950 | 8.070 | 13,284,054 | +0.14(+1.77%) |
Nov 06, 2009 | 7.890 | 8.000 | 7.850 | 7.930 | 10,588,279 | -0.01(-0.13%) |
Nov 05, 2009 | 7.930 | 8.040 | 7.900 | 7.940 | 20,044,188 | +0.02(+0.25%) |
Nov 04, 2009 | 7.600 | 8.050 | 7.600 | 7.920 | 38,895,604 | +0.36(+4.76%) |
Nov 03, 2009 | 7.460 | 7.570 | 7.400 | 7.560 | 13,146,793 | +0.07(+0.93%) |
Nov 02, 2009 | 7.480 | 7.590 | 7.320 | 7.490 | 18,957,200 | -0.03(-0.40%) |
Oct 30, 2009 | 7.720 | 7.720 | 7.470 | 7.520 | 20,304,636 | -0.19(-2.46%) |
Oct 29, 2009 | 7.610 | 7.740 | 7.580 | 7.710 | 14,790,969 | +0.22(+2.94%) |
Oct 28, 2009 | 7.660 | 7.725 | 7.470 | 7.490 | 14,483,894 | -0.23(-2.98%) |
Oct 27, 2009 | 7.790 | 7.880 | 7.650 | 7.720 | 20,477,128 | -0.05(-0.64%) |
Oct 26, 2009 | 7.900 | 7.990 | 7.760 | 7.770 | 27,781,302 | -0.11(-1.40%) |
Oct 23, 2009 | 7.925 | 7.940 | 7.870 | 7.880 | 24,684,536 | -0.15(-1.87%) |
Oct 22, 2009 | 7.900 | 8.110 | 7.780 | 8.030 | 56,686,052 | +0.31(+4.02%) |
Oct 21, 2009 | 7.820 | 7.960 | 7.650 | 7.720 | 30,213,836 | -0.15(-1.91%) |
Oct 20, 2009 | 7.720 | 7.970 | 7.700 | 7.870 | 25,429,112 | +0.07(+0.90%) |
Oct 19, 2009 | 7.620 | 7.860 | 7.600 | 7.800 | 21,988,340 | +0.19(+2.50%) |
Oct 16, 2009 | 7.650 | 7.690 | 7.540 | 7.610 | 17,988,144 | -0.08(-1.04%) |
Oct 15, 2009 | 7.680 | 7.720 | 7.600 | 7.690 | 13,384,586 | -0.03(-0.39%) |
Oct 14, 2009 | 7.690 | 7.720 | 7.595 | 7.720 | 16,459,128 | +0.15(+1.98%) |
Oct 13, 2009 | 7.850 | 7.880 | 7.550 | 7.570 | 22,682,248 | -0.23(-2.95%) |
Oct 12, 2009 | 7.800 | 7.900 | 7.770 | 7.800 | 16,863,392 | +0.05(+0.65%) |
Oct 09, 2009 | 7.620 | 7.900 | 7.580 | 7.750 | 30,988,292 | +0.14(+1.84%) |
Oct 08, 2009 | 7.370 | 7.635 | 7.240 | 7.610 | 42,867,380 | +0.36(+4.97%) |
Oct 07, 2009 | 7.290 | 7.330 | 7.190 | 7.250 | 34,385,120 | -0.06(-0.82%) |
Oct 06, 2009 | 7.500 | 7.540 | 7.260 | 7.310 | 33,714,460 | -0.13(-1.75%) |
Oct 05, 2009 | 7.430 | 7.525 | 7.250 | 7.440 | 34,352,576 | +0.12(+1.64%) |
Oct 02, 2009 | 7.320 | 7.400 | 7.210 | 7.320 | 37,731,404 | -0.17(-2.27%) |