Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.251 | 9.073 | 9.073 | 9.073 | 36,911,988 | -0.10(-1.13%) |
Dec 30, 2009 | 9.112 | 9.216 | 9.100 | 9.178 | 16,096,442 | +0.05(+0.51%) |
Dec 29, 2009 | 9.166 | 9.205 | 9.112 | 9.131 | 15,442,041 | -0.07(-0.80%) |
Dec 28, 2009 | 9.205 | 9.255 | 9.154 | 9.205 | 15,662,163 | -0.01(-0.08%) |
Dec 24, 2009 | 9.297 | 9.297 | 9.185 | 9.212 | 9,184,022 | -0.03(-0.33%) |
Dec 23, 2009 | 8.884 | 9.347 | 8.881 | 9.243 | 59,484,544 | +0.40(+4.58%) |
Dec 22, 2009 | 8.807 | 8.896 | 8.784 | 8.838 | 23,911,608 | +0.02(+0.22%) |
Dec 21, 2009 | 8.792 | 8.850 | 8.746 | 8.819 | 26,372,378 | +0.08(+0.88%) |
Dec 18, 2009 | 8.854 | 8.865 | 8.584 | 8.742 | 62,298,800 | -0.05(-0.53%) |
Dec 17, 2009 | 8.753 | 8.854 | 8.696 | 8.788 | 33,171,936 | -0.04(-0.44%) |
Dec 16, 2009 | 8.719 | 8.869 | 8.715 | 8.827 | 34,954,156 | +0.17(+2.01%) |
Dec 15, 2009 | 8.638 | 8.746 | 8.584 | 8.653 | 20,949,444 | -0.08(-0.97%) |
Dec 14, 2009 | 8.734 | 8.807 | 8.684 | 8.738 | 22,553,466 | -0.02(-0.18%) |
Dec 11, 2009 | 8.715 | 8.819 | 8.676 | 8.753 | 27,302,648 | +0.07(+0.75%) |
Dec 10, 2009 | 8.811 | 8.867 | 8.649 | 8.688 | 40,177,256 | -0.07(-0.84%) |
Dec 09, 2009 | 8.657 | 8.765 | 8.507 | 8.761 | 45,598,824 | +0.05(+0.62%) |
Dec 08, 2009 | 8.854 | 8.857 | 8.661 | 8.707 | 48,067,712 | -0.21(-2.34%) |
Dec 07, 2009 | 9.077 | 9.243 | 8.908 | 8.915 | 37,054,684 | -0.21(-2.32%) |
Dec 04, 2009 | 9.228 | 9.255 | 9.000 | 9.127 | 33,365,006 | +0.03(+0.30%) |
Dec 03, 2009 | 9.228 | 9.247 | 9.093 | 9.100 | 28,988,092 | -0.06(-0.67%) |
Dec 02, 2009 | 9.309 | 9.336 | 9.139 | 9.162 | 48,296,420 | -0.09(-1.00%) |
Dec 01, 2009 | 9.486 | 9.544 | 9.208 | 9.255 | 81,372,368 | -0.18(-1.92%) |
Nov 30, 2009 | 8.950 | 9.463 | 8.946 | 9.436 | 60,939,044 | +0.48(+5.38%) |
Nov 27, 2009 | 8.846 | 9.035 | 8.790 | 8.954 | 17,627,954 | -0.15(-1.65%) |
Nov 25, 2009 | 9.151 | 9.158 | 9.062 | 9.104 | 17,508,308 | +0.01(+0.08%) |
Nov 24, 2009 | 9.066 | 9.151 | 8.942 | 9.097 | 28,537,224 | +0.05(+0.60%) |
Nov 23, 2009 | 8.861 | 9.070 | 8.838 | 9.043 | 30,305,718 | +0.25(+2.90%) |
Nov 20, 2009 | 8.898 | 8.927 | 8.773 | 8.788 | 43,438,440 | -0.15(-1.72%) |
Nov 19, 2009 | 8.892 | 9.054 | 8.869 | 8.942 | 39,339,600 | +0.00(+0.00%) |
Nov 18, 2009 | 9.070 | 9.089 | 8.908 | 8.942 | 27,737,570 | -0.18(-1.95%) |
Nov 17, 2009 | 9.145 | 9.166 | 8.985 | 9.120 | 30,050,754 | -0.05(-0.55%) |
Nov 16, 2009 | 9.185 | 9.301 | 9.135 | 9.170 | 28,434,908 | +0.02(+0.17%) |
Nov 13, 2009 | 9.255 | 9.274 | 9.104 | 9.154 | 29,942,580 | -0.07(-0.71%) |
Nov 12, 2009 | 9.181 | 9.286 | 9.158 | 9.220 | 38,425,544 | +0.06(+0.63%) |
Nov 11, 2009 | 9.100 | 9.201 | 9.058 | 9.162 | 34,082,708 | +0.13(+1.41%) |
Nov 10, 2009 | 9.027 | 9.108 | 8.958 | 9.035 | 32,650,686 | +0.06(+0.69%) |
Nov 09, 2009 | 9.016 | 9.062 | 8.923 | 8.973 | 37,530,480 | -0.03(-0.30%) |
Nov 06, 2009 | 8.927 | 9.062 | 8.850 | 9.000 | 23,330,152 | +0.04(+0.43%) |
Nov 05, 2009 | 8.857 | 9.023 | 8.815 | 8.962 | 32,146,452 | +0.27(+3.06%) |
Nov 04, 2009 | 8.680 | 8.827 | 8.642 | 8.696 | 31,495,878 | +0.02(+0.18%) |
Nov 03, 2009 | 8.584 | 8.711 | 8.530 | 8.680 | 36,976,276 | +0.03(+0.31%) |
Nov 02, 2009 | 8.507 | 8.777 | 8.295 | 8.653 | 55,768,352 | +0.07(+0.76%) |
Oct 30, 2009 | 8.884 | 8.908 | 8.534 | 8.588 | 49,065,752 | -0.29(-3.22%) |
Oct 29, 2009 | 8.873 | 8.981 | 8.831 | 8.873 | 31,830,330 | +0.10(+1.14%) |
Oct 28, 2009 | 8.831 | 9.097 | 8.746 | 8.773 | 50,808,072 | -0.15(-1.72%) |
Oct 27, 2009 | 8.927 | 9.127 | 8.804 | 8.927 | 41,521,164 | -0.07(-0.78%) |
Oct 26, 2009 | 9.043 | 9.181 | 8.877 | 8.996 | 47,268,220 | -0.09(-0.98%) |
Oct 23, 2009 | 9.147 | 9.409 | 9.023 | 9.085 | 64,935,472 | -0.16(-1.71%) |
Oct 22, 2009 | 9.270 | 9.417 | 8.973 | 9.243 | 137,239,456 | -0.41(-4.23%) |
Oct 21, 2009 | 9.814 | 9.949 | 9.608 | 9.652 | 105,755,824 | -0.01(-0.12%) |
Oct 20, 2009 | 9.540 | 9.752 | 9.532 | 9.663 | 38,076,984 | -0.03(-0.36%) |
Oct 19, 2009 | 9.536 | 9.737 | 9.409 | 9.698 | 44,787,560 | +0.25(+2.70%) |
Oct 16, 2009 | 9.663 | 9.675 | 9.382 | 9.444 | 48,499,788 | -0.16(-1.69%) |
Oct 15, 2009 | 9.737 | 9.787 | 9.586 | 9.606 | 35,751,424 | -0.20(-2.08%) |
Oct 14, 2009 | 9.816 | 9.825 | 9.648 | 9.810 | 40,456,920 | +0.10(+1.03%) |
Oct 13, 2009 | 9.640 | 9.783 | 9.613 | 9.710 | 52,808,156 | +0.15(+1.61%) |
Oct 12, 2009 | 9.567 | 9.613 | 9.467 | 9.555 | 30,027,526 | +0.14(+1.47%) |
Oct 09, 2009 | 9.548 | 9.586 | 9.363 | 9.417 | 30,923,652 | -0.15(-1.57%) |
Oct 08, 2009 | 9.474 | 9.694 | 9.467 | 9.567 | 65,717,420 | +0.18(+1.89%) |
Oct 07, 2009 | 9.216 | 9.397 | 9.139 | 9.390 | 42,644,276 | +0.15(+1.67%) |
Oct 06, 2009 | 8.969 | 9.239 | 8.962 | 9.235 | 74,490,280 | +0.40(+4.54%) |
Oct 05, 2009 | 8.784 | 8.896 | 8.711 | 8.834 | 33,690,000 | +0.08(+0.93%) |
Oct 02, 2009 | 8.819 | 8.896 | 8.692 | 8.753 | 38,030,824 | -0.21(-2.32%) |