Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.947 | 7.870 | 7.870 | 7.870 | 37,039,100 | -0.08(-0.97%) |
Dec 30, 2009 | 8.144 | 8.144 | 7.893 | 7.947 | 4,636,863 | -0.19(-2.37%) |
Dec 29, 2009 | 8.260 | 8.284 | 8.134 | 8.140 | 4,838,575 | -0.05(-0.63%) |
Dec 28, 2009 | 8.103 | 8.286 | 8.103 | 8.191 | 6,005,481 | +0.06(+0.79%) |
Dec 24, 2009 | 8.136 | 8.241 | 8.076 | 8.127 | 3,035,073 | +0.01(+0.07%) |
Dec 23, 2009 | 7.736 | 8.133 | 7.731 | 8.121 | 10,452,393 | +0.46(+6.04%) |
Dec 22, 2009 | 7.714 | 7.886 | 7.630 | 7.659 | 11,583,823 | -0.05(-0.65%) |
Dec 21, 2009 | 7.604 | 7.747 | 7.579 | 7.709 | 6,855,008 | +0.10(+1.30%) |
Dec 18, 2009 | 7.701 | 7.711 | 7.571 | 7.610 | 10,441,529 | -0.07(-0.86%) |
Dec 17, 2009 | 7.794 | 7.831 | 7.671 | 7.676 | 10,090,619 | -0.19(-2.45%) |
Dec 16, 2009 | 8.101 | 8.131 | 7.813 | 7.869 | 17,006,982 | -0.26(-3.23%) |
Dec 15, 2009 | 8.023 | 8.214 | 7.986 | 8.131 | 5,581,779 | +0.07(+0.90%) |
Dec 14, 2009 | 8.049 | 8.074 | 7.930 | 8.059 | 4,818,121 | +0.10(+1.27%) |
Dec 11, 2009 | 8.119 | 8.143 | 7.914 | 7.957 | 5,078,052 | -0.15(-1.83%) |
Dec 10, 2009 | 7.951 | 8.164 | 7.951 | 8.106 | 5,913,543 | +0.11(+1.39%) |
Dec 09, 2009 | 8.010 | 8.034 | 7.844 | 7.994 | 5,146,330 | +0.01(+0.07%) |
Dec 08, 2009 | 7.924 | 8.017 | 7.823 | 7.989 | 7,777,307 | +0.00(+0.02%) |
Dec 07, 2009 | 8.140 | 8.140 | 7.929 | 7.987 | 9,392,033 | -0.05(-0.57%) |
Dec 04, 2009 | 8.294 | 8.349 | 7.871 | 8.033 | 11,601,302 | -0.25(-3.04%) |
Dec 03, 2009 | 8.440 | 8.499 | 8.247 | 8.284 | 8,533,777 | -0.14(-1.71%) |
Dec 02, 2009 | 8.337 | 8.543 | 8.294 | 8.429 | 9,093,546 | +0.11(+1.32%) |
Dec 01, 2009 | 8.216 | 8.396 | 8.101 | 8.319 | 13,823,235 | -0.06(-0.68%) |
Nov 30, 2009 | 8.279 | 8.403 | 8.130 | 8.376 | 9,074,296 | +0.11(+1.35%) |
Nov 27, 2009 | 8.187 | 8.360 | 7.816 | 8.264 | 5,754,657 | -0.20(-2.31%) |
Nov 25, 2009 | 8.524 | 8.551 | 8.400 | 8.460 | 7,613,801 | -0.06(-0.75%) |
Nov 24, 2009 | 8.346 | 8.626 | 8.300 | 8.524 | 10,400,138 | -0.10(-1.18%) |
Nov 23, 2009 | 8.643 | 8.711 | 8.580 | 8.626 | 4,852,883 | +0.06(+0.68%) |
Nov 20, 2009 | 8.519 | 8.584 | 8.331 | 8.567 | 7,789,396 | -0.04(-0.48%) |
Nov 19, 2009 | 8.671 | 8.710 | 8.563 | 8.609 | 4,040,371 | -0.12(-1.42%) |
Nov 18, 2009 | 8.687 | 8.807 | 8.606 | 8.733 | 6,591,108 | +0.05(+0.63%) |
Nov 17, 2009 | 8.519 | 8.713 | 8.430 | 8.679 | 9,716,532 | +0.18(+2.17%) |
Nov 16, 2009 | 8.509 | 8.626 | 8.460 | 8.494 | 8,024,505 | +0.02(+0.22%) |
Nov 13, 2009 | 8.266 | 8.486 | 8.219 | 8.476 | 5,476,996 | +0.16(+1.96%) |
Nov 12, 2009 | 8.493 | 8.548 | 8.293 | 8.313 | 5,186,489 | -0.18(-2.10%) |
Nov 11, 2009 | 8.444 | 8.556 | 8.349 | 8.491 | 10,471,832 | +0.15(+1.78%) |
Nov 10, 2009 | 8.130 | 8.483 | 8.110 | 8.343 | 13,187,866 | +0.17(+2.10%) |
Nov 09, 2009 | 7.949 | 8.210 | 7.929 | 8.171 | 8,534,778 | +0.19(+2.40%) |
Nov 06, 2009 | 7.851 | 8.003 | 7.714 | 7.980 | 12,006,427 | -0.08(-0.94%) |
Nov 05, 2009 | 7.706 | 8.119 | 7.656 | 8.056 | 13,412,090 | +0.32(+4.12%) |
Nov 04, 2009 | 7.727 | 7.857 | 7.714 | 7.737 | 7,727,789 | +0.06(+0.76%) |
Nov 03, 2009 | 7.596 | 7.757 | 7.516 | 7.679 | 10,737,552 | -0.01(-0.09%) |
Nov 02, 2009 | 7.597 | 7.769 | 7.514 | 7.686 | 5,878,529 | +0.05(+0.65%) |
Oct 30, 2009 | 7.859 | 7.998 | 7.620 | 7.636 | 9,432,206 | -0.27(-3.38%) |
Oct 29, 2009 | 7.670 | 7.907 | 7.571 | 7.903 | 9,852,402 | +0.25(+3.32%) |
Oct 28, 2009 | 7.827 | 7.906 | 7.574 | 7.649 | 11,094,727 | -0.10(-1.29%) |
Oct 27, 2009 | 7.890 | 7.919 | 7.729 | 7.749 | 8,757,154 | -0.13(-1.69%) |
Oct 26, 2009 | 7.966 | 8.107 | 7.860 | 7.881 | 11,316,122 | +0.04(+0.51%) |
Oct 23, 2009 | 7.738 | 8.214 | 7.104 | 7.841 | 50,789,492 | +0.75(+10.60%) |
Oct 22, 2009 | 6.867 | 7.103 | 6.794 | 7.090 | 8,576,652 | +0.25(+3.72%) |
Oct 21, 2009 | 7.006 | 7.070 | 6.826 | 6.836 | 6,847,308 | -0.16(-2.27%) |
Oct 20, 2009 | 6.994 | 7.249 | 6.970 | 6.994 | 7,755,369 | -0.12(-1.69%) |
Oct 19, 2009 | 7.121 | 7.204 | 7.010 | 7.114 | 5,579,791 | +0.12(+1.65%) |
Oct 16, 2009 | 7.080 | 7.121 | 6.861 | 6.999 | 8,268,938 | -0.19(-2.70%) |
Oct 15, 2009 | 6.754 | 7.276 | 6.754 | 7.193 | 18,520,040 | +0.33(+4.74%) |
Oct 14, 2009 | 6.703 | 6.870 | 6.651 | 6.867 | 7,654,772 | +0.23(+3.40%) |
Oct 13, 2009 | 6.580 | 6.709 | 6.563 | 6.641 | 4,311,671 | +0.06(+0.93%) |
Oct 12, 2009 | 6.733 | 6.826 | 6.566 | 6.580 | 7,389,990 | -0.12(-1.81%) |
Oct 09, 2009 | 6.620 | 6.703 | 6.589 | 6.701 | 4,810,274 | +0.12(+1.89%) |
Oct 08, 2009 | 6.590 | 6.703 | 6.550 | 6.577 | 6,747,236 | -0.03(-0.45%) |
Oct 07, 2009 | 6.574 | 6.660 | 6.551 | 6.607 | 3,904,424 | +0.01(+0.17%) |
Oct 06, 2009 | 6.496 | 6.607 | 6.494 | 6.596 | 5,469,604 | +0.11(+1.65%) |
Oct 05, 2009 | 6.429 | 6.534 | 6.395 | 6.489 | 8,049,789 | +0.10(+1.57%) |
Oct 02, 2009 | 6.363 | 6.547 | 6.329 | 6.389 | 5,773,179 | +0.01(+0.22%) |