Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.819 | 8.735 | 8.735 | 8.735 | 30,278,376 | -0.08(-0.87%) |
Dec 30, 2009 | 8.798 | 8.827 | 8.774 | 8.811 | 49,965,432 | -0.00(-0.03%) |
Dec 29, 2009 | 8.829 | 8.861 | 8.806 | 8.814 | 29,548,498 | -0.02(-0.18%) |
Dec 28, 2009 | 8.816 | 8.845 | 8.774 | 8.829 | 32,490,724 | +0.03(+0.39%) |
Dec 24, 2009 | 8.761 | 8.814 | 8.742 | 8.795 | 12,866,973 | +0.03(+0.39%) |
Dec 23, 2009 | 8.814 | 8.824 | 8.727 | 8.761 | 35,687,024 | +0.01(+0.09%) |
Dec 22, 2009 | 8.732 | 8.798 | 8.711 | 8.753 | 46,029,580 | +0.01(+0.12%) |
Dec 21, 2009 | 8.706 | 8.785 | 8.690 | 8.742 | 35,847,392 | +0.09(+1.10%) |
Dec 18, 2009 | 8.684 | 8.727 | 8.611 | 8.648 | 68,714,824 | -0.00(-0.03%) |
Dec 17, 2009 | 8.645 | 8.724 | 8.532 | 8.650 | 63,590,048 | -0.00(-0.03%) |
Dec 16, 2009 | 8.716 | 8.758 | 8.613 | 8.653 | 71,188,440 | -0.05(-0.58%) |
Dec 15, 2009 | 8.869 | 8.885 | 8.663 | 8.703 | 78,303,896 | -0.14(-1.61%) |
Dec 14, 2009 | 8.893 | 8.919 | 8.840 | 8.845 | 44,293,736 | -0.05(-0.53%) |
Dec 11, 2009 | 8.893 | 8.919 | 8.806 | 8.893 | 39,580,372 | +0.02(+0.21%) |
Dec 10, 2009 | 8.753 | 8.890 | 8.753 | 8.874 | 49,782,820 | +0.09(+1.08%) |
Dec 09, 2009 | 8.832 | 8.832 | 8.700 | 8.779 | 71,547,968 | -0.02(-0.27%) |
Dec 08, 2009 | 8.808 | 8.872 | 8.669 | 8.803 | 76,968,256 | +0.04(+0.42%) |
Dec 07, 2009 | 8.642 | 8.851 | 8.634 | 8.766 | 61,155,292 | +0.14(+1.68%) |
Dec 04, 2009 | 8.687 | 8.716 | 8.555 | 8.621 | 60,706,960 | +0.00(+0.03%) |
Dec 03, 2009 | 8.655 | 8.692 | 8.571 | 8.619 | 62,434,768 | +0.01(+0.12%) |
Dec 02, 2009 | 8.513 | 8.677 | 8.513 | 8.608 | 62,868,812 | +0.08(+0.96%) |
Dec 01, 2009 | 8.379 | 8.526 | 8.265 | 8.526 | 85,522,928 | +0.23(+2.80%) |
Nov 30, 2009 | 8.392 | 8.410 | 8.286 | 8.294 | 73,852,216 | -0.04(-0.54%) |
Nov 27, 2009 | 8.307 | 8.392 | 8.213 | 8.339 | 32,438,536 | -0.11(-1.25%) |
Nov 25, 2009 | 8.426 | 8.466 | 8.386 | 8.444 | 62,280,164 | +0.11(+1.30%) |
Nov 24, 2009 | 8.289 | 8.434 | 8.260 | 8.336 | 99,220,120 | +0.08(+0.93%) |
Nov 23, 2009 | 8.107 | 8.278 | 8.060 | 8.260 | 83,586,432 | +0.24(+2.96%) |
Nov 20, 2009 | 8.009 | 8.049 | 7.988 | 8.023 | 43,160,640 | -0.02(-0.29%) |
Nov 19, 2009 | 8.033 | 8.060 | 7.978 | 8.046 | 40,060,340 | -0.04(-0.46%) |
Nov 18, 2009 | 8.083 | 8.091 | 8.007 | 8.083 | 40,273,960 | +0.00(+0.03%) |
Nov 17, 2009 | 7.983 | 8.081 | 7.959 | 8.081 | 61,397,060 | +0.08(+1.06%) |
Nov 16, 2009 | 7.965 | 8.012 | 7.949 | 7.996 | 49,915,780 | +0.05(+0.66%) |
Nov 13, 2009 | 7.936 | 8.007 | 7.909 | 7.944 | 44,966,208 | -0.01(-0.10%) |
Nov 12, 2009 | 8.009 | 8.023 | 7.925 | 7.951 | 47,383,220 | -0.05(-0.66%) |
Nov 11, 2009 | 8.028 | 8.033 | 7.967 | 8.004 | 46,819,564 | +0.01(+0.16%) |
Nov 10, 2009 | 7.946 | 8.012 | 7.933 | 7.991 | 55,275,116 | +0.04(+0.46%) |
Nov 09, 2009 | 7.862 | 7.962 | 7.843 | 7.954 | 72,684,896 | +0.16(+2.06%) |
Nov 06, 2009 | 7.714 | 7.801 | 7.698 | 7.793 | 56,537,348 | +0.06(+0.72%) |
Nov 05, 2009 | 7.704 | 7.794 | 7.704 | 7.738 | 52,399,288 | +0.07(+0.86%) |
Nov 04, 2009 | 7.698 | 7.725 | 7.656 | 7.672 | 57,397,820 | +0.01(+0.10%) |
Nov 03, 2009 | 7.733 | 7.772 | 7.635 | 7.664 | 76,396,848 | -0.09(-1.16%) |
Nov 02, 2009 | 7.867 | 7.883 | 7.688 | 7.754 | 77,309,632 | -0.05(-0.61%) |
Oct 30, 2009 | 7.904 | 8.028 | 7.727 | 7.801 | 92,619,920 | -0.12(-1.50%) |
Oct 29, 2009 | 7.936 | 7.967 | 7.817 | 7.920 | 83,235,568 | +0.02(+0.30%) |
Oct 28, 2009 | 7.727 | 7.949 | 7.722 | 7.896 | 187,560,608 | +0.20(+2.57%) |
Oct 27, 2009 | 7.643 | 7.719 | 7.611 | 7.698 | 87,177,496 | +0.15(+1.96%) |
Oct 26, 2009 | 7.643 | 7.667 | 7.532 | 7.551 | 101,696,760 | -0.06(-0.73%) |
Oct 23, 2009 | 7.611 | 7.619 | 7.569 | 7.606 | 75,353,104 | -0.04(-0.59%) |
Oct 22, 2009 | 7.690 | 7.775 | 7.638 | 7.651 | 94,918,944 | -0.00(-0.03%) |
Oct 21, 2009 | 7.598 | 7.672 | 7.572 | 7.654 | 94,389,496 | +0.06(+0.80%) |
Oct 20, 2009 | 7.582 | 7.640 | 7.569 | 7.593 | 72,741,920 | -0.04(-0.55%) |
Oct 19, 2009 | 7.654 | 7.659 | 7.593 | 7.635 | 74,590,896 | +0.02(+0.21%) |
Oct 16, 2009 | 7.651 | 7.704 | 7.611 | 7.619 | 81,183,160 | -0.06(-0.72%) |
Oct 15, 2009 | 7.638 | 7.685 | 7.603 | 7.675 | 60,585,812 | -0.02(-0.21%) |
Oct 14, 2009 | 7.714 | 7.714 | 7.601 | 7.690 | 97,233,008 | +0.04(+0.52%) |
Oct 13, 2009 | 7.648 | 7.693 | 7.590 | 7.651 | 83,764,552 | +0.01(+0.07%) |
Oct 12, 2009 | 7.622 | 7.712 | 7.580 | 7.646 | 62,922,980 | -0.04(-0.55%) |
Oct 09, 2009 | 7.712 | 7.717 | 7.577 | 7.688 | 88,123,800 | +0.00(+0.00%) |
Oct 08, 2009 | 7.791 | 7.791 | 7.672 | 7.688 | 72,300,696 | -0.06(-0.75%) |
Oct 07, 2009 | 7.849 | 7.859 | 7.704 | 7.746 | 91,564,280 | -0.21(-2.62%) |
Oct 06, 2009 | 7.949 | 7.965 | 7.907 | 7.954 | 63,109,276 | +0.06(+0.70%) |
Oct 05, 2009 | 7.930 | 7.930 | 7.864 | 7.899 | 51,292,268 | +0.02(+0.23%) |
Oct 02, 2009 | 7.904 | 7.949 | 7.872 | 7.880 | 62,731,588 | -0.03(-0.40%) |