Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.25 | 8.899 | 8.899 | 8.899 | 88,313,632 | -0.25(-2.68%) |
Dec 30, 2009 | 9.032 | 9.144 | 9.032 | 9.144 | 38,470,656 | +0.06(+0.68%) |
Dec 29, 2009 | 9.090 | 9.127 | 9.075 | 9.082 | 40,321,420 | -0.03(-0.36%) |
Dec 28, 2009 | 9.135 | 9.135 | 9.061 | 9.114 | 64,524,232 | -0.02(-0.21%) |
Dec 24, 2009 | 9.028 | 9.146 | 9.011 | 9.133 | 24,090,730 | +0.07(+0.72%) |
Dec 23, 2009 | 9.064 | 9.070 | 8.987 | 9.068 | 46,653,748 | +0.01(+0.06%) |
Dec 22, 2009 | 8.973 | 9.089 | 8.966 | 9.063 | 70,565,424 | +0.06(+0.67%) |
Dec 21, 2009 | 8.895 | 9.028 | 8.888 | 9.002 | 91,645,936 | +0.11(+1.18%) |
Dec 18, 2009 | 8.793 | 8.916 | 8.759 | 8.897 | 124,194,696 | +0.16(+1.86%) |
Dec 17, 2009 | 8.800 | 8.826 | 8.683 | 8.734 | 81,184,840 | -0.12(-1.33%) |
Dec 16, 2009 | 8.793 | 8.904 | 8.791 | 8.852 | 90,576,000 | +0.04(+0.49%) |
Dec 15, 2009 | 8.727 | 8.854 | 8.695 | 8.809 | 107,190,152 | +0.05(+0.61%) |
Dec 14, 2009 | 8.755 | 8.769 | 8.734 | 8.755 | 72,230,816 | +0.11(+1.26%) |
Dec 11, 2009 | 8.653 | 8.674 | 8.619 | 8.646 | 68,505,456 | -0.02(-0.18%) |
Dec 10, 2009 | 8.632 | 8.677 | 8.601 | 8.662 | 108,596,568 | +0.03(+0.38%) |
Dec 09, 2009 | 8.470 | 8.638 | 8.432 | 8.629 | 101,495,656 | +0.17(+2.06%) |
Dec 08, 2009 | 8.479 | 8.491 | 8.434 | 8.455 | 67,021,820 | -0.05(-0.55%) |
Dec 07, 2009 | 8.548 | 8.617 | 8.491 | 8.501 | 75,468,152 | -0.10(-1.16%) |
Dec 04, 2009 | 8.486 | 8.620 | 8.482 | 8.601 | 109,378,536 | +0.14(+1.70%) |
Dec 03, 2009 | 8.505 | 8.537 | 8.444 | 8.458 | 91,216,432 | -0.00(-0.04%) |
Dec 02, 2009 | 8.529 | 8.569 | 8.448 | 8.461 | 85,326,224 | -0.11(-1.23%) |
Dec 01, 2009 | 8.532 | 8.603 | 8.525 | 8.567 | 105,993,552 | +0.09(+1.08%) |
Nov 30, 2009 | 8.460 | 8.518 | 8.432 | 8.475 | 94,696,664 | -0.00(-0.02%) |
Nov 27, 2009 | 8.455 | 8.529 | 8.396 | 8.477 | 57,590,504 | -0.17(-1.96%) |
Nov 25, 2009 | 8.696 | 8.698 | 8.631 | 8.646 | 73,781,064 | -0.02(-0.28%) |
Nov 24, 2009 | 8.741 | 8.814 | 8.610 | 8.670 | 99,970,888 | -0.14(-1.63%) |
Nov 23, 2009 | 8.712 | 8.816 | 8.698 | 8.814 | 91,020,352 | +0.17(+1.96%) |
Nov 20, 2009 | 8.565 | 8.684 | 8.553 | 8.645 | 83,304,192 | +0.04(+0.44%) |
Nov 19, 2009 | 8.670 | 8.698 | 8.520 | 8.607 | 87,275,904 | -0.11(-1.31%) |
Nov 18, 2009 | 8.816 | 8.819 | 8.684 | 8.721 | 95,650,888 | -0.15(-1.64%) |
Nov 17, 2009 | 8.700 | 8.885 | 8.681 | 8.866 | 91,556,192 | +0.09(+1.00%) |
Nov 16, 2009 | 8.619 | 8.790 | 8.613 | 8.778 | 119,348,424 | +0.16(+1.80%) |
Nov 13, 2009 | 8.569 | 8.629 | 8.534 | 8.622 | 80,222,656 | +0.04(+0.42%) |
Nov 12, 2009 | 8.577 | 8.631 | 8.556 | 8.586 | 127,264,152 | -0.05(-0.60%) |
Nov 11, 2009 | 8.607 | 8.638 | 8.588 | 8.638 | 82,237,016 | +0.01(+0.08%) |
Nov 10, 2009 | 8.605 | 8.632 | 8.577 | 8.631 | 61,441,780 | -0.01(-0.06%) |
Nov 09, 2009 | 8.477 | 8.638 | 8.434 | 8.636 | 90,102,240 | +0.14(+1.69%) |
Nov 06, 2009 | 8.410 | 8.493 | 8.382 | 8.493 | 62,562,980 | +0.12(+1.42%) |
Nov 05, 2009 | 8.356 | 8.446 | 8.294 | 8.373 | 65,901,060 | +0.12(+1.49%) |
Nov 04, 2009 | 8.285 | 8.403 | 8.239 | 8.251 | 90,124,152 | +0.04(+0.53%) |
Nov 03, 2009 | 8.256 | 8.292 | 8.171 | 8.207 | 85,207,152 | -0.11(-1.35%) |
Nov 02, 2009 | 8.194 | 8.341 | 8.147 | 8.320 | 89,236,816 | +0.12(+1.47%) |
Oct 30, 2009 | 8.332 | 8.465 | 8.168 | 8.199 | 96,895,040 | -0.15(-1.84%) |
Oct 29, 2009 | 8.118 | 8.360 | 8.118 | 8.353 | 90,271,752 | +0.25(+3.03%) |
Oct 28, 2009 | 8.152 | 8.216 | 8.093 | 8.107 | 68,327,896 | -0.06(-0.78%) |
Oct 27, 2009 | 8.245 | 8.292 | 8.140 | 8.171 | 58,325,460 | -0.10(-1.17%) |
Oct 26, 2009 | 8.373 | 8.448 | 8.218 | 8.268 | 64,927,092 | -0.12(-1.44%) |
Oct 23, 2009 | 8.385 | 8.411 | 8.335 | 8.389 | 78,446,080 | +0.04(+0.50%) |
Oct 22, 2009 | 8.304 | 8.377 | 8.245 | 8.347 | 53,194,964 | +0.02(+0.21%) |
Oct 21, 2009 | 8.396 | 8.474 | 8.320 | 8.330 | 71,669,192 | -0.09(-1.07%) |
Oct 20, 2009 | 8.404 | 8.439 | 8.399 | 8.420 | 71,272,168 | +0.05(+0.56%) |
Oct 19, 2009 | 8.332 | 8.385 | 8.316 | 8.373 | 64,943,428 | +0.02(+0.21%) |
Oct 16, 2009 | 8.263 | 8.363 | 8.197 | 8.356 | 112,817,200 | +0.06(+0.77%) |
Oct 15, 2009 | 8.235 | 8.292 | 8.228 | 8.292 | 69,016,672 | +0.02(+0.23%) |
Oct 14, 2009 | 8.206 | 8.289 | 8.183 | 8.273 | 84,239,624 | +0.21(+2.57%) |
Oct 13, 2009 | 8.078 | 8.112 | 8.042 | 8.066 | 72,537,136 | -0.06(-0.74%) |
Oct 12, 2009 | 8.195 | 8.206 | 8.094 | 8.126 | 49,265,904 | -0.06(-0.72%) |
Oct 09, 2009 | 8.016 | 8.202 | 8.012 | 8.185 | 82,778,000 | +0.16(+1.98%) |
Oct 08, 2009 | 8.100 | 8.147 | 8.007 | 8.026 | 86,855,760 | -0.02(-0.21%) |
Oct 07, 2009 | 8.083 | 8.097 | 7.992 | 8.043 | 63,228,440 | -0.08(-0.96%) |
Oct 06, 2009 | 8.016 | 8.137 | 7.966 | 8.121 | 90,912,192 | +0.16(+2.04%) |
Oct 05, 2009 | 7.857 | 8.023 | 7.831 | 7.959 | 84,501,688 | +0.14(+1.74%) |
Oct 02, 2009 | 7.876 | 7.940 | 7.808 | 7.822 | 105,084,712 | -0.12(-1.48%) |