Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.325 | 7.299 | 7.299 | 7.299 | 80,733,024 | -0.02(-0.21%) |
Dec 30, 2009 | 7.279 | 7.320 | 7.249 | 7.315 | 56,913,628 | +0.01(+0.07%) |
Dec 29, 2009 | 7.360 | 7.365 | 7.309 | 7.309 | 52,000,216 | -0.03(-0.41%) |
Dec 28, 2009 | 7.375 | 7.396 | 7.309 | 7.340 | 58,179,980 | -0.03(-0.34%) |
Dec 24, 2009 | 7.325 | 7.365 | 7.320 | 7.365 | 36,038,372 | +0.07(+0.90%) |
Dec 23, 2009 | 7.340 | 7.350 | 7.284 | 7.299 | 76,127,984 | -0.03(-0.41%) |
Dec 22, 2009 | 7.309 | 7.335 | 7.294 | 7.330 | 51,504,344 | +0.03(+0.42%) |
Dec 21, 2009 | 7.244 | 7.315 | 7.239 | 7.299 | 114,799,008 | +0.09(+1.27%) |
Dec 18, 2009 | 7.150 | 7.218 | 7.102 | 7.208 | 186,367,392 | +0.08(+1.14%) |
Dec 17, 2009 | 7.203 | 7.223 | 7.127 | 7.127 | 181,682,288 | -0.15(-2.09%) |
Dec 16, 2009 | 7.264 | 7.309 | 7.233 | 7.279 | 179,646,816 | +0.06(+0.84%) |
Dec 15, 2009 | 7.289 | 7.320 | 7.188 | 7.218 | 168,869,696 | -0.12(-1.59%) |
Dec 14, 2009 | 7.309 | 7.340 | 7.284 | 7.335 | 116,686,480 | +0.04(+0.56%) |
Dec 11, 2009 | 7.249 | 7.299 | 7.188 | 7.294 | 130,255,160 | +0.05(+0.70%) |
Dec 10, 2009 | 7.274 | 7.309 | 7.208 | 7.244 | 138,129,872 | -0.01(-0.14%) |
Dec 09, 2009 | 7.244 | 7.294 | 7.188 | 7.254 | 145,083,520 | +0.03(+0.35%) |
Dec 08, 2009 | 7.249 | 7.284 | 7.208 | 7.228 | 214,260,912 | -0.07(-0.90%) |
Dec 07, 2009 | 7.386 | 7.431 | 7.269 | 7.294 | 160,048,432 | -0.12(-1.64%) |
Dec 04, 2009 | 7.416 | 7.446 | 7.289 | 7.416 | 385,771,392 | +0.14(+1.88%) |
Dec 03, 2009 | 7.492 | 7.573 | 7.264 | 7.279 | 326,319,008 | -0.15(-2.05%) |
Dec 02, 2009 | 7.421 | 7.467 | 7.391 | 7.431 | 122,199,400 | -0.01(-0.07%) |
Dec 01, 2009 | 7.482 | 7.502 | 7.396 | 7.436 | 171,057,968 | +0.01(+0.07%) |
Nov 30, 2009 | 7.274 | 7.446 | 7.269 | 7.431 | 199,385,104 | +0.19(+2.66%) |
Nov 27, 2009 | 7.223 | 7.350 | 7.198 | 7.239 | 149,561,872 | -0.20(-2.66%) |
Nov 25, 2009 | 7.492 | 7.497 | 7.421 | 7.436 | 86,994,752 | +0.01(+0.15%) |
Nov 24, 2009 | 7.487 | 7.511 | 7.411 | 7.425 | 120,369,072 | -0.08(-1.09%) |
Nov 23, 2009 | 7.482 | 7.558 | 7.467 | 7.507 | 146,169,296 | +0.11(+1.44%) |
Nov 20, 2009 | 7.386 | 7.446 | 7.370 | 7.401 | 104,519,984 | -0.05(-0.61%) |
Nov 19, 2009 | 7.548 | 7.553 | 7.416 | 7.446 | 153,438,784 | -0.14(-1.86%) |
Nov 18, 2009 | 7.543 | 7.598 | 7.512 | 7.588 | 145,133,168 | +0.06(+0.73%) |
Nov 17, 2009 | 7.497 | 7.548 | 7.468 | 7.533 | 112,753,872 | +0.02(+0.27%) |
Nov 16, 2009 | 7.522 | 7.614 | 7.477 | 7.512 | 240,508,288 | +0.08(+1.09%) |
Nov 13, 2009 | 7.456 | 7.487 | 7.370 | 7.431 | 147,615,456 | -0.02(-0.20%) |
Nov 12, 2009 | 7.573 | 7.624 | 7.431 | 7.446 | 180,430,688 | -0.14(-1.87%) |
Nov 11, 2009 | 7.563 | 7.669 | 7.538 | 7.588 | 197,804,720 | +0.10(+1.35%) |
Nov 10, 2009 | 7.477 | 7.538 | 7.416 | 7.487 | 138,922,592 | -0.03(-0.34%) |
Nov 09, 2009 | 7.355 | 7.522 | 7.309 | 7.512 | 197,469,440 | +0.26(+3.56%) |
Nov 06, 2009 | 7.162 | 7.288 | 7.152 | 7.254 | 145,936,544 | +0.10(+1.42%) |
Nov 05, 2009 | 7.162 | 7.294 | 7.112 | 7.152 | 206,408,240 | -0.10(-1.40%) |
Nov 04, 2009 | 7.309 | 7.330 | 7.092 | 7.254 | 251,352,912 | +0.05(+0.72%) |
Nov 03, 2009 | 7.061 | 7.233 | 7.056 | 7.202 | 216,369,552 | +0.02(+0.27%) |
Nov 02, 2009 | 7.178 | 7.304 | 6.985 | 7.183 | 335,506,720 | +0.06(+0.85%) |
Oct 30, 2009 | 7.406 | 7.406 | 7.081 | 7.122 | 270,540,000 | -0.35(-4.68%) |
Oct 29, 2009 | 7.299 | 7.482 | 7.244 | 7.472 | 235,998,944 | +0.30(+4.18%) |
Oct 28, 2009 | 7.370 | 7.401 | 7.152 | 7.172 | 231,836,528 | -0.23(-3.10%) |
Oct 27, 2009 | 7.462 | 7.492 | 7.355 | 7.401 | 200,869,808 | -0.06(-0.75%) |
Oct 26, 2009 | 7.649 | 7.674 | 7.416 | 7.456 | 239,759,936 | -0.20(-2.58%) |
Oct 23, 2009 | 7.690 | 7.700 | 7.603 | 7.654 | 174,398,480 | -0.11(-1.44%) |
Oct 22, 2009 | 7.578 | 7.781 | 7.548 | 7.766 | 237,913,376 | +0.22(+2.96%) |
Oct 21, 2009 | 7.669 | 7.796 | 7.538 | 7.543 | 169,620,336 | -0.15(-1.91%) |
Oct 20, 2009 | 7.705 | 7.730 | 7.674 | 7.690 | 210,569,328 | -0.06(-0.78%) |
Oct 19, 2009 | 7.745 | 7.791 | 7.680 | 7.750 | 183,035,648 | +0.04(+0.46%) |
Oct 16, 2009 | 7.756 | 7.776 | 7.695 | 7.715 | 222,392,960 | -0.19(-2.37%) |
Oct 15, 2009 | 7.887 | 7.918 | 7.832 | 7.903 | 165,125,168 | -0.07(-0.89%) |
Oct 14, 2009 | 7.877 | 7.989 | 7.821 | 7.974 | 263,536,128 | +0.26(+3.42%) |
Oct 13, 2009 | 7.735 | 7.761 | 7.643 | 7.710 | 146,672,176 | -0.08(-0.98%) |
Oct 12, 2009 | 7.740 | 7.796 | 7.715 | 7.786 | 146,830,960 | +0.06(+0.79%) |
Oct 09, 2009 | 7.639 | 7.730 | 7.624 | 7.725 | 118,330,960 | +0.07(+0.86%) |
Oct 08, 2009 | 7.705 | 7.750 | 7.634 | 7.659 | 180,471,712 | +0.01(+0.13%) |
Oct 07, 2009 | 7.533 | 7.654 | 7.517 | 7.649 | 193,408,640 | +0.08(+1.07%) |
Oct 06, 2009 | 7.573 | 7.649 | 7.456 | 7.568 | 251,607,984 | +0.10(+1.29%) |
Oct 05, 2009 | 7.335 | 7.487 | 7.315 | 7.472 | 195,144,384 | +0.23(+3.15%) |
Oct 02, 2009 | 7.117 | 7.327 | 7.081 | 7.244 | 254,788,144 | +0.00(+0.00%) |