Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 7.808 | 7.835 | 7.835 | 7.835 | 35,942,364 | +0.02(+0.20%) |
Dec 30, 2009 | 7.804 | 7.857 | 7.789 | 7.819 | 9,082,025 | +0.02(+0.24%) |
Dec 29, 2009 | 7.903 | 7.945 | 7.793 | 7.800 | 14,632,044 | -0.11(-1.40%) |
Dec 28, 2009 | 7.903 | 7.930 | 7.819 | 7.911 | 11,038,830 | +0.03(+0.39%) |
Dec 24, 2009 | 7.899 | 7.934 | 7.850 | 7.880 | 4,944,316 | -0.00(-0.05%) |
Dec 23, 2009 | 7.903 | 7.964 | 7.865 | 7.884 | 13,030,151 | +0.02(+0.29%) |
Dec 22, 2009 | 7.842 | 7.896 | 7.812 | 7.861 | 12,512,629 | +0.09(+1.13%) |
Dec 21, 2009 | 7.739 | 7.861 | 7.693 | 7.774 | 26,173,992 | +0.09(+1.19%) |
Dec 18, 2009 | 7.774 | 7.831 | 7.659 | 7.682 | 38,145,284 | -0.08(-1.08%) |
Dec 17, 2009 | 7.808 | 7.861 | 7.751 | 7.766 | 29,495,996 | -0.06(-0.71%) |
Dec 16, 2009 | 7.697 | 7.945 | 7.674 | 7.821 | 43,864,440 | +0.13(+1.66%) |
Dec 15, 2009 | 7.625 | 7.701 | 7.587 | 7.693 | 33,772,504 | +0.09(+1.20%) |
Dec 14, 2009 | 7.629 | 7.640 | 7.548 | 7.602 | 33,100,456 | -0.04(-0.55%) |
Dec 11, 2009 | 7.682 | 7.724 | 7.621 | 7.644 | 30,667,450 | -0.01(-0.15%) |
Dec 10, 2009 | 7.651 | 7.705 | 7.587 | 7.655 | 36,268,248 | +0.01(+0.15%) |
Dec 09, 2009 | 7.716 | 7.716 | 7.495 | 7.644 | 71,742,040 | -0.04(-0.50%) |
Dec 08, 2009 | 7.648 | 7.873 | 7.422 | 7.682 | 201,955,952 | -1.04(-11.90%) |
Dec 07, 2009 | 8.583 | 8.766 | 8.544 | 8.720 | 25,999,486 | +0.13(+1.56%) |
Dec 04, 2009 | 8.533 | 8.695 | 8.491 | 8.586 | 32,475,236 | +0.10(+1.17%) |
Dec 03, 2009 | 8.678 | 8.678 | 8.476 | 8.487 | 20,935,616 | -0.18(-2.03%) |
Dec 02, 2009 | 8.781 | 8.789 | 8.647 | 8.663 | 22,215,172 | -0.07(-0.83%) |
Dec 01, 2009 | 8.735 | 8.827 | 8.686 | 8.735 | 15,544,727 | +0.06(+0.66%) |
Nov 30, 2009 | 8.743 | 8.747 | 8.609 | 8.678 | 16,942,904 | -0.05(-0.57%) |
Nov 27, 2009 | 8.720 | 8.758 | 8.609 | 8.728 | 5,481,678 | -0.06(-0.74%) |
Nov 25, 2009 | 8.773 | 8.861 | 8.773 | 8.792 | 13,260,581 | -0.01(-0.13%) |
Nov 24, 2009 | 8.731 | 8.804 | 8.701 | 8.804 | 12,993,868 | +0.05(+0.61%) |
Nov 23, 2009 | 8.812 | 8.863 | 8.712 | 8.750 | 10,802,745 | +0.03(+0.31%) |
Nov 20, 2009 | 8.731 | 8.827 | 8.667 | 8.724 | 17,785,116 | +0.02(+0.18%) |
Nov 19, 2009 | 8.655 | 8.716 | 8.625 | 8.708 | 16,653,175 | +0.03(+0.40%) |
Nov 18, 2009 | 8.815 | 8.819 | 8.647 | 8.674 | 13,968,517 | -0.13(-1.47%) |
Nov 17, 2009 | 8.922 | 8.949 | 8.781 | 8.804 | 12,597,756 | -0.13(-1.49%) |
Nov 16, 2009 | 8.888 | 8.953 | 8.823 | 8.937 | 15,564,750 | +0.05(+0.56%) |
Nov 13, 2009 | 8.888 | 8.949 | 8.842 | 8.888 | 9,114,199 | +0.03(+0.39%) |
Nov 12, 2009 | 8.953 | 9.025 | 8.850 | 8.854 | 13,215,413 | -0.16(-1.78%) |
Nov 11, 2009 | 9.075 | 9.121 | 8.976 | 9.014 | 10,282,075 | -0.03(-0.30%) |
Nov 10, 2009 | 9.166 | 9.205 | 9.018 | 9.040 | 23,676,684 | +0.00(+0.00%) |
Nov 09, 2009 | 8.865 | 9.052 | 8.865 | 9.040 | 14,441,704 | +0.16(+1.80%) |
Nov 06, 2009 | 8.884 | 8.918 | 8.815 | 8.880 | 14,884,413 | +0.04(+0.47%) |
Nov 05, 2009 | 8.834 | 8.918 | 8.819 | 8.838 | 12,575,171 | +0.03(+0.30%) |
Nov 04, 2009 | 8.827 | 8.899 | 8.785 | 8.812 | 14,036,829 | +0.00(+0.00%) |
Nov 03, 2009 | 8.808 | 8.876 | 8.705 | 8.812 | 18,387,288 | -0.03(-0.30%) |
Nov 02, 2009 | 8.876 | 8.911 | 8.754 | 8.838 | 17,863,172 | +0.01(+0.13%) |
Oct 30, 2009 | 8.983 | 9.029 | 8.819 | 8.827 | 25,154,084 | -0.15(-1.66%) |
Oct 29, 2009 | 9.044 | 9.048 | 8.895 | 8.976 | 18,791,532 | -0.01(-0.13%) |
Oct 28, 2009 | 8.987 | 9.098 | 8.949 | 8.987 | 18,883,474 | +0.02(+0.21%) |
Oct 27, 2009 | 9.063 | 9.075 | 8.949 | 8.968 | 18,542,554 | -0.10(-1.05%) |
Oct 26, 2009 | 9.033 | 9.165 | 9.010 | 9.063 | 15,335,352 | +0.02(+0.21%) |
Oct 23, 2009 | 9.060 | 9.075 | 9.006 | 9.044 | 18,103,466 | -0.09(-1.00%) |
Oct 22, 2009 | 8.957 | 9.159 | 8.899 | 9.136 | 26,387,596 | +0.16(+1.83%) |
Oct 21, 2009 | 9.178 | 9.220 | 8.941 | 8.972 | 28,329,202 | -0.24(-2.65%) |
Oct 20, 2009 | 9.094 | 9.231 | 9.086 | 9.216 | 25,326,706 | -0.05(-0.58%) |
Oct 19, 2009 | 9.411 | 9.411 | 9.243 | 9.269 | 30,322,400 | -0.15(-1.54%) |
Oct 16, 2009 | 9.109 | 9.464 | 9.056 | 9.414 | 46,915,904 | +0.29(+3.14%) |
Oct 15, 2009 | 8.716 | 9.128 | 8.716 | 9.128 | 52,544,076 | +0.41(+4.73%) |
Oct 14, 2009 | 8.670 | 8.733 | 8.598 | 8.716 | 23,707,564 | +0.10(+1.11%) |
Oct 13, 2009 | 8.647 | 8.697 | 8.613 | 8.621 | 29,081,942 | -0.05(-0.62%) |
Oct 12, 2009 | 8.716 | 8.762 | 8.621 | 8.674 | 32,208,388 | +0.16(+1.88%) |
Oct 09, 2009 | 8.251 | 8.514 | 8.251 | 8.514 | 31,599,884 | +0.24(+2.95%) |
Oct 08, 2009 | 8.205 | 8.354 | 8.205 | 8.270 | 27,768,672 | +0.04(+0.51%) |
Oct 07, 2009 | 8.117 | 8.239 | 8.090 | 8.228 | 20,159,368 | +0.10(+1.17%) |
Oct 06, 2009 | 8.071 | 8.136 | 8.041 | 8.132 | 24,479,684 | +0.07(+0.90%) |
Oct 05, 2009 | 8.025 | 8.067 | 7.980 | 8.060 | 24,846,974 | +0.05(+0.67%) |
Oct 02, 2009 | 7.934 | 8.025 | 7.919 | 8.006 | 27,376,492 | +0.02(+0.29%) |