Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.840 | 8.804 | 8.804 | 8.804 | 3,803,956 | -0.04(-0.47%) |
Dec 30, 2009 | 8.788 | 8.876 | 8.737 | 8.845 | 3,979,650 | +0.04(+0.41%) |
Dec 29, 2009 | 8.892 | 8.969 | 8.799 | 8.809 | 6,712,102 | -0.05(-0.53%) |
Dec 28, 2009 | 8.980 | 9.026 | 8.783 | 8.856 | 7,696,254 | -0.04(-0.46%) |
Dec 24, 2009 | 8.814 | 8.962 | 8.783 | 8.897 | 2,432,802 | +0.13(+1.47%) |
Dec 23, 2009 | 8.731 | 8.923 | 8.607 | 8.768 | 9,142,249 | +0.21(+2.48%) |
Dec 22, 2009 | 8.339 | 8.607 | 8.318 | 8.556 | 11,498,032 | +0.30(+3.63%) |
Dec 21, 2009 | 8.457 | 8.530 | 8.235 | 8.256 | 8,996,201 | -0.10(-1.18%) |
Dec 18, 2009 | 8.380 | 8.411 | 8.246 | 8.354 | 11,003,448 | -0.03(-0.37%) |
Dec 17, 2009 | 8.551 | 8.556 | 8.293 | 8.385 | 12,015,320 | -0.32(-3.68%) |
Dec 16, 2009 | 8.912 | 8.964 | 8.669 | 8.706 | 11,155,121 | -0.13(-1.52%) |
Dec 15, 2009 | 8.902 | 8.985 | 8.804 | 8.840 | 7,603,075 | -0.14(-1.61%) |
Dec 14, 2009 | 8.980 | 9.031 | 8.887 | 8.985 | 8,104,029 | +0.01(+0.12%) |
Dec 11, 2009 | 8.959 | 9.000 | 8.856 | 8.974 | 9,352,589 | +0.05(+0.58%) |
Dec 10, 2009 | 8.907 | 8.974 | 8.794 | 8.923 | 9,483,655 | +0.16(+1.83%) |
Dec 09, 2009 | 8.587 | 8.804 | 8.535 | 8.762 | 12,134,076 | +0.21(+2.42%) |
Dec 08, 2009 | 8.742 | 8.819 | 8.499 | 8.556 | 12,714,211 | -0.25(-2.88%) |
Dec 07, 2009 | 8.757 | 9.036 | 8.731 | 8.809 | 11,850,368 | +0.11(+1.25%) |
Dec 04, 2009 | 9.042 | 9.119 | 8.618 | 8.700 | 13,479,916 | -0.06(-0.65%) |
Dec 03, 2009 | 8.985 | 9.073 | 8.711 | 8.757 | 14,235,866 | -0.04(-0.47%) |
Dec 02, 2009 | 8.706 | 8.840 | 8.680 | 8.799 | 14,302,985 | +0.21(+2.47%) |
Dec 01, 2009 | 8.504 | 8.680 | 8.463 | 8.587 | 14,324,628 | +0.26(+3.17%) |
Nov 30, 2009 | 8.395 | 8.457 | 8.199 | 8.323 | 15,878,643 | -0.08(-0.98%) |
Nov 27, 2009 | 8.261 | 8.587 | 8.199 | 8.406 | 8,069,249 | -0.31(-3.56%) |
Nov 25, 2009 | 8.633 | 8.742 | 8.551 | 8.716 | 8,309,787 | +0.17(+2.00%) |
Nov 24, 2009 | 8.499 | 8.576 | 8.416 | 8.545 | 7,659,708 | -0.05(-0.54%) |
Nov 23, 2009 | 8.690 | 8.778 | 8.540 | 8.592 | 8,690,784 | +0.02(+0.24%) |
Nov 20, 2009 | 8.504 | 8.644 | 8.401 | 8.571 | 7,036,557 | -0.02(-0.18%) |
Nov 19, 2009 | 8.442 | 8.700 | 8.246 | 8.587 | 13,156,919 | +0.02(+0.18%) |
Nov 18, 2009 | 8.737 | 8.778 | 8.478 | 8.571 | 11,662,108 | -0.17(-1.99%) |
Nov 17, 2009 | 8.585 | 8.755 | 8.440 | 8.745 | 16,066,471 | +0.14(+1.62%) |
Nov 16, 2009 | 8.513 | 8.678 | 8.513 | 8.606 | 14,733,178 | +0.23(+2.71%) |
Nov 13, 2009 | 8.193 | 8.466 | 8.141 | 8.379 | 13,226,296 | +0.10(+1.25%) |
Nov 12, 2009 | 8.544 | 8.564 | 8.162 | 8.275 | 23,894,840 | -0.31(-3.65%) |
Nov 11, 2009 | 8.759 | 8.805 | 8.486 | 8.589 | 11,592,991 | -0.03(-0.36%) |
Nov 10, 2009 | 8.517 | 8.717 | 8.475 | 8.620 | 12,938,856 | +0.01(+0.12%) |
Nov 09, 2009 | 8.403 | 8.738 | 8.403 | 8.609 | 15,586,052 | +0.33(+3.98%) |
Nov 06, 2009 | 8.264 | 8.419 | 8.182 | 8.280 | 11,503,525 | -0.08(-0.99%) |
Nov 05, 2009 | 8.352 | 8.470 | 8.311 | 8.362 | 12,722,993 | +0.23(+2.78%) |
Nov 04, 2009 | 8.259 | 8.367 | 8.089 | 8.136 | 15,820,893 | +0.22(+2.80%) |
Nov 03, 2009 | 7.513 | 8.125 | 7.466 | 7.914 | 15,441,263 | +0.14(+1.86%) |
Nov 02, 2009 | 7.858 | 8.068 | 7.466 | 7.770 | 12,240,254 | -0.01(-0.07%) |
Oct 30, 2009 | 8.259 | 8.306 | 7.641 | 7.775 | 21,065,748 | -0.37(-4.55%) |
Oct 29, 2009 | 7.822 | 8.182 | 7.760 | 8.146 | 24,876,710 | +0.63(+8.43%) |
Oct 28, 2009 | 7.961 | 8.012 | 7.441 | 7.513 | 27,438,066 | -0.67(-8.18%) |
Oct 27, 2009 | 8.501 | 8.573 | 8.125 | 8.182 | 17,771,354 | -0.40(-4.62%) |
Oct 26, 2009 | 8.754 | 8.985 | 8.404 | 8.578 | 14,423,890 | -0.12(-1.42%) |
Oct 23, 2009 | 8.815 | 8.851 | 8.666 | 8.702 | 14,402,743 | -0.18(-2.03%) |
Oct 22, 2009 | 8.887 | 8.939 | 8.615 | 8.882 | 16,462,214 | +0.06(+0.64%) |
Oct 21, 2009 | 8.697 | 9.109 | 8.652 | 8.826 | 15,980,081 | +0.16(+1.90%) |
Oct 20, 2009 | 8.331 | 8.712 | 8.317 | 8.661 | 22,622,014 | -0.30(-3.39%) |
Oct 19, 2009 | 8.784 | 9.124 | 8.738 | 8.965 | 12,199,954 | +0.31(+3.63%) |
Oct 16, 2009 | 8.831 | 8.944 | 8.635 | 8.651 | 25,251,394 | -0.33(-3.72%) |
Oct 15, 2009 | 8.604 | 9.011 | 8.548 | 8.985 | 16,522,853 | +0.38(+4.37%) |
Oct 14, 2009 | 8.239 | 8.651 | 8.239 | 8.609 | 18,217,166 | +0.61(+7.59%) |
Oct 13, 2009 | 7.785 | 8.043 | 7.749 | 8.002 | 18,555,922 | +0.19(+2.37%) |
Oct 12, 2009 | 7.852 | 7.935 | 7.770 | 7.816 | 6,969,107 | +0.08(+1.07%) |
Oct 09, 2009 | 7.657 | 7.749 | 7.581 | 7.734 | 7,443,262 | +0.07(+0.87%) |
Oct 08, 2009 | 7.580 | 7.683 | 7.482 | 7.667 | 13,916,992 | +0.21(+2.76%) |
Oct 07, 2009 | 7.420 | 7.549 | 7.276 | 7.461 | 12,334,145 | +0.07(+0.98%) |
Oct 06, 2009 | 7.394 | 7.507 | 7.271 | 7.389 | 13,455,152 | +0.09(+1.27%) |
Oct 05, 2009 | 7.085 | 7.296 | 6.987 | 7.296 | 18,117,950 | +0.38(+5.43%) |
Oct 02, 2009 | 6.509 | 6.993 | 6.483 | 6.920 | 24,424,432 | +0.32(+4.84%) |