Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.998 | 7.998 | 7.998 | 7.998 | 13,974,450 | -0.04(-0.54%) |
Dec 30, 2009 | 7.911 | 8.048 | 7.892 | 8.041 | 24,096,132 | +0.11(+1.41%) |
Dec 29, 2009 | 7.923 | 7.985 | 7.867 | 7.929 | 18,023,012 | +0.02(+0.32%) |
Dec 28, 2009 | 7.873 | 7.904 | 7.805 | 7.904 | 14,602,056 | -0.05(-0.63%) |
Dec 24, 2009 | 7.805 | 7.967 | 7.792 | 7.954 | 7,310,478 | +0.07(+0.87%) |
Dec 23, 2009 | 7.904 | 7.923 | 7.848 | 7.886 | 10,277,525 | +0.02(+0.32%) |
Dec 22, 2009 | 7.780 | 7.873 | 7.774 | 7.861 | 20,065,080 | +0.15(+1.94%) |
Dec 21, 2009 | 7.674 | 7.774 | 7.557 | 7.712 | 37,400,204 | -0.04(-0.48%) |
Dec 18, 2009 | 7.805 | 7.842 | 7.656 | 7.749 | 24,653,198 | +0.02(+0.24%) |
Dec 17, 2009 | 7.799 | 7.817 | 7.718 | 7.730 | 18,798,488 | -0.22(-2.82%) |
Dec 16, 2009 | 7.954 | 8.010 | 7.923 | 7.954 | 20,748,266 | +0.03(+0.39%) |
Dec 15, 2009 | 7.917 | 7.979 | 7.886 | 7.923 | 17,659,262 | -0.11(-1.32%) |
Dec 14, 2009 | 7.999 | 8.054 | 7.973 | 8.029 | 17,075,504 | +0.06(+0.70%) |
Dec 11, 2009 | 8.010 | 8.041 | 7.904 | 7.973 | 26,770,148 | +0.16(+1.99%) |
Dec 10, 2009 | 7.886 | 7.967 | 7.799 | 7.817 | 20,676,396 | -0.01(-0.16%) |
Dec 09, 2009 | 7.836 | 7.867 | 7.749 | 7.830 | 22,295,204 | +0.02(+0.32%) |
Dec 08, 2009 | 7.942 | 7.960 | 7.799 | 7.805 | 30,831,136 | -0.11(-1.34%) |
Dec 07, 2009 | 7.805 | 7.967 | 7.799 | 7.911 | 32,135,538 | +0.01(+0.08%) |
Dec 04, 2009 | 7.992 | 8.079 | 7.799 | 7.904 | 37,934,676 | -0.03(-0.39%) |
Dec 03, 2009 | 8.048 | 8.091 | 7.873 | 7.936 | 31,398,990 | -0.12(-1.47%) |
Dec 02, 2009 | 8.253 | 8.272 | 7.948 | 8.054 | 49,343,056 | -0.29(-3.50%) |
Dec 01, 2009 | 8.440 | 8.465 | 8.253 | 8.346 | 23,379,468 | +0.09(+1.13%) |
Nov 30, 2009 | 8.222 | 8.278 | 8.147 | 8.253 | 26,550,278 | +0.03(+0.38%) |
Nov 27, 2009 | 8.079 | 8.309 | 8.066 | 8.222 | 13,043,780 | -0.20(-2.37%) |
Nov 25, 2009 | 8.390 | 8.454 | 8.353 | 8.421 | 20,369,830 | +0.12(+1.42%) |
Nov 24, 2009 | 8.340 | 8.359 | 8.228 | 8.303 | 26,614,582 | -0.06(-0.67%) |
Nov 23, 2009 | 8.390 | 8.452 | 8.340 | 8.359 | 17,277,264 | +0.06(+0.75%) |
Nov 20, 2009 | 8.209 | 8.303 | 8.203 | 8.297 | 15,147,639 | -0.17(-2.06%) |
Nov 19, 2009 | 8.508 | 8.514 | 8.346 | 8.471 | 21,454,236 | -0.20(-2.30%) |
Nov 18, 2009 | 8.514 | 8.739 | 8.620 | 8.670 | 42,176,656 | +0.16(+1.83%) |
Nov 17, 2009 | 8.490 | 8.546 | 8.409 | 8.514 | 17,271,670 | -0.06(-0.65%) |
Nov 16, 2009 | 8.539 | 8.620 | 8.521 | 8.570 | 24,746,934 | +0.07(+0.88%) |
Nov 13, 2009 | 8.446 | 8.508 | 8.378 | 8.496 | 31,113,758 | +0.12(+1.41%) |
Nov 12, 2009 | 8.546 | 8.577 | 8.322 | 8.378 | 28,261,580 | -0.16(-1.82%) |
Nov 11, 2009 | 8.595 | 8.676 | 8.486 | 8.533 | 30,288,558 | +0.16(+1.93%) |
Nov 10, 2009 | 8.378 | 8.409 | 8.247 | 8.371 | 42,889,964 | -0.07(-0.88%) |
Nov 09, 2009 | 8.477 | 8.589 | 8.396 | 8.446 | 37,590,988 | +0.22(+2.73%) |
Nov 06, 2009 | 8.129 | 8.241 | 8.116 | 8.222 | 34,781,668 | +0.12(+1.54%) |
Nov 05, 2009 | 8.185 | 8.222 | 8.073 | 8.097 | 28,450,300 | +0.04(+0.46%) |
Nov 04, 2009 | 8.153 | 8.191 | 8.041 | 8.060 | 37,159,188 | +0.09(+1.09%) |
Nov 03, 2009 | 7.936 | 7.976 | 7.830 | 7.973 | 29,006,354 | +0.04(+0.47%) |
Nov 02, 2009 | 7.948 | 8.063 | 7.817 | 7.936 | 38,639,540 | +0.09(+1.11%) |
Oct 30, 2009 | 8.141 | 8.160 | 7.836 | 7.848 | 44,162,192 | -0.35(-4.25%) |
Oct 29, 2009 | 8.178 | 8.222 | 8.088 | 8.197 | 28,669,744 | +0.23(+2.89%) |
Oct 28, 2009 | 8.129 | 8.166 | 7.948 | 7.967 | 39,051,052 | -0.14(-1.69%) |
Oct 27, 2009 | 8.203 | 8.247 | 8.079 | 8.104 | 47,535,468 | -0.01(-0.08%) |
Oct 26, 2009 | 8.303 | 8.458 | 8.091 | 8.110 | 42,847,776 | -0.07(-0.84%) |
Oct 23, 2009 | 8.211 | 8.234 | 8.129 | 8.178 | 35,082,280 | -0.11(-1.35%) |
Oct 22, 2009 | 8.172 | 8.321 | 8.097 | 8.290 | 43,962,308 | +0.20(+2.46%) |
Oct 21, 2009 | 8.265 | 8.346 | 8.079 | 8.091 | 62,918,812 | -0.18(-2.18%) |
Oct 20, 2009 | 8.209 | 8.290 | 8.166 | 8.272 | 47,446,592 | -0.09(-1.04%) |
Oct 19, 2009 | 8.315 | 8.595 | 8.278 | 8.359 | 63,368,832 | -0.03(-0.37%) |
Oct 16, 2009 | 8.402 | 8.421 | 8.315 | 8.390 | 71,958,224 | -0.12(-1.46%) |
Oct 15, 2009 | 9.579 | 8.683 | 8.440 | 8.514 | 145,204,096 | -1.06(-11.11%) |
Oct 14, 2009 | 9.579 | 9.709 | 9.460 | 9.579 | 63,431,372 | +0.26(+2.74%) |
Oct 13, 2009 | 9.193 | 9.404 | 9.162 | 9.324 | 38,356,148 | +0.06(+0.67%) |
Oct 12, 2009 | 9.367 | 9.404 | 9.218 | 9.261 | 29,531,534 | +0.12(+1.29%) |
Oct 09, 2009 | 9.162 | 9.168 | 9.050 | 9.143 | 27,442,246 | +0.18(+2.01%) |
Oct 08, 2009 | 9.106 | 9.112 | 8.944 | 8.963 | 23,704,398 | +0.01(+0.14%) |
Oct 07, 2009 | 8.944 | 9.025 | 8.888 | 8.950 | 22,246,712 | -0.02(-0.28%) |
Oct 06, 2009 | 8.931 | 9.081 | 8.919 | 8.975 | 39,135,092 | +0.17(+1.91%) |
Oct 05, 2009 | 8.720 | 8.857 | 8.695 | 8.807 | 25,595,740 | +0.13(+1.51%) |
Oct 02, 2009 | 8.514 | 8.732 | 8.490 | 8.676 | 36,911,692 | -0.09(-0.99%) |