Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.407 | 8.360 | 8.360 | 8.360 | 14,925,645 | -0.08(-0.91%) |
Dec 30, 2009 | 8.454 | 8.471 | 8.399 | 8.437 | 21,909,662 | -0.02(-0.20%) |
Dec 29, 2009 | 8.526 | 8.531 | 8.454 | 8.454 | 18,195,526 | -0.06(-0.65%) |
Dec 28, 2009 | 8.599 | 8.599 | 8.446 | 8.509 | 29,293,262 | -0.17(-1.91%) |
Dec 24, 2009 | 8.663 | 8.718 | 8.624 | 8.676 | 20,061,914 | +0.09(+1.04%) |
Dec 23, 2009 | 8.526 | 8.641 | 8.509 | 8.586 | 53,462,164 | +0.12(+1.46%) |
Dec 22, 2009 | 8.433 | 8.488 | 8.429 | 8.463 | 29,731,542 | +0.05(+0.56%) |
Dec 21, 2009 | 8.407 | 8.446 | 8.390 | 8.416 | 23,156,842 | +0.05(+0.56%) |
Dec 18, 2009 | 8.390 | 8.407 | 8.331 | 8.369 | 44,481,560 | +0.03(+0.31%) |
Dec 17, 2009 | 8.339 | 8.377 | 8.309 | 8.343 | 30,054,208 | -0.02(-0.25%) |
Dec 16, 2009 | 8.429 | 8.441 | 8.356 | 8.365 | 38,025,964 | -0.03(-0.30%) |
Dec 15, 2009 | 8.369 | 8.424 | 8.296 | 8.390 | 26,792,884 | +0.01(+0.15%) |
Dec 14, 2009 | 8.382 | 8.390 | 8.348 | 8.377 | 32,600,466 | +0.06(+0.77%) |
Dec 11, 2009 | 8.305 | 8.348 | 8.284 | 8.314 | 55,700,136 | +0.03(+0.36%) |
Dec 10, 2009 | 8.284 | 8.309 | 8.275 | 8.284 | 23,351,148 | +0.03(+0.41%) |
Dec 09, 2009 | 8.220 | 8.273 | 8.199 | 8.250 | 39,656,288 | +0.05(+0.57%) |
Dec 08, 2009 | 8.288 | 8.288 | 8.147 | 8.203 | 30,030,700 | -0.05(-0.57%) |
Dec 07, 2009 | 8.233 | 8.292 | 8.194 | 8.250 | 41,730,648 | +0.02(+0.26%) |
Dec 04, 2009 | 8.156 | 8.275 | 8.156 | 8.228 | 38,994,632 | +0.08(+0.94%) |
Dec 03, 2009 | 8.194 | 8.228 | 8.143 | 8.152 | 32,282,576 | -0.01(-0.10%) |
Dec 02, 2009 | 8.126 | 8.190 | 8.126 | 8.160 | 30,411,476 | +0.04(+0.47%) |
Dec 01, 2009 | 8.075 | 8.164 | 8.054 | 8.122 | 29,739,622 | +0.11(+1.38%) |
Nov 30, 2009 | 8.135 | 8.135 | 7.986 | 8.011 | 41,539,404 | -0.08(-1.00%) |
Nov 27, 2009 | 8.092 | 8.199 | 8.011 | 8.092 | 32,018,148 | -0.08(-0.99%) |
Nov 25, 2009 | 8.245 | 8.262 | 8.143 | 8.173 | 32,901,222 | -0.05(-0.57%) |
Nov 24, 2009 | 8.177 | 8.271 | 8.122 | 8.220 | 46,706,028 | +0.07(+0.89%) |
Nov 23, 2009 | 8.147 | 8.186 | 8.113 | 8.147 | 56,734,192 | +0.06(+0.79%) |
Nov 20, 2009 | 8.160 | 8.164 | 8.041 | 8.084 | 46,754,876 | -0.10(-1.20%) |
Nov 19, 2009 | 8.228 | 8.245 | 8.139 | 8.181 | 31,353,676 | -0.04(-0.47%) |
Nov 18, 2009 | 8.203 | 8.267 | 8.186 | 8.220 | 28,237,298 | +0.03(+0.31%) |
Nov 17, 2009 | 8.203 | 8.250 | 8.173 | 8.194 | 27,166,306 | -0.04(-0.52%) |
Nov 16, 2009 | 8.267 | 8.296 | 8.220 | 8.237 | 35,972,372 | +0.03(+0.42%) |
Nov 13, 2009 | 8.101 | 8.220 | 8.092 | 8.203 | 34,361,740 | +0.10(+1.26%) |
Nov 12, 2009 | 8.079 | 8.160 | 8.071 | 8.101 | 26,998,712 | +0.02(+0.26%) |
Nov 11, 2009 | 8.190 | 8.199 | 8.054 | 8.079 | 36,255,892 | -0.04(-0.52%) |
Nov 10, 2009 | 8.041 | 8.177 | 8.020 | 8.122 | 40,155,148 | +0.09(+1.06%) |
Nov 09, 2009 | 8.020 | 8.062 | 7.956 | 8.037 | 46,604,276 | +0.14(+1.78%) |
Nov 06, 2009 | 7.913 | 7.926 | 7.841 | 7.896 | 45,265,672 | -0.06(-0.80%) |
Nov 05, 2009 | 7.913 | 7.977 | 7.866 | 7.960 | 41,283,996 | +0.09(+1.19%) |
Nov 04, 2009 | 7.862 | 7.943 | 7.828 | 7.866 | 36,662,156 | +0.00(+0.05%) |
Nov 03, 2009 | 7.781 | 7.866 | 7.739 | 7.862 | 35,673,212 | +0.07(+0.87%) |
Nov 02, 2009 | 7.717 | 7.819 | 7.675 | 7.794 | 26,758,462 | +0.08(+1.05%) |
Oct 30, 2009 | 7.798 | 7.845 | 7.704 | 7.713 | 37,727,276 | -0.11(-1.36%) |
Oct 29, 2009 | 7.764 | 7.866 | 7.696 | 7.819 | 37,293,736 | +0.07(+0.88%) |
Oct 28, 2009 | 7.764 | 7.802 | 7.730 | 7.751 | 33,730,572 | +0.03(+0.33%) |
Oct 27, 2009 | 7.666 | 7.751 | 7.615 | 7.726 | 39,328,836 | +0.07(+0.89%) |
Oct 26, 2009 | 7.662 | 7.726 | 7.585 | 7.658 | 46,786,532 | +0.02(+0.28%) |
Oct 23, 2009 | 7.632 | 7.641 | 7.581 | 7.636 | 36,516,724 | -0.11(-1.38%) |
Oct 22, 2009 | 7.739 | 7.781 | 7.658 | 7.743 | 33,589,400 | -0.01(-0.16%) |
Oct 21, 2009 | 7.824 | 7.849 | 7.709 | 7.756 | 66,677,276 | -0.19(-2.41%) |
Oct 20, 2009 | 7.926 | 7.973 | 7.811 | 7.947 | 41,230,376 | +0.13(+1.69%) |
Oct 19, 2009 | 7.802 | 7.943 | 7.794 | 7.815 | 45,218,092 | +0.03(+0.44%) |
Oct 16, 2009 | 7.747 | 7.811 | 7.709 | 7.781 | 33,502,894 | +0.01(+0.11%) |
Oct 15, 2009 | 7.751 | 7.794 | 7.726 | 7.773 | 32,247,050 | +0.01(+0.11%) |
Oct 14, 2009 | 7.751 | 7.785 | 7.700 | 7.764 | 28,330,628 | +0.07(+0.94%) |
Oct 13, 2009 | 7.743 | 7.756 | 7.658 | 7.692 | 27,747,670 | -0.03(-0.33%) |
Oct 12, 2009 | 7.752 | 7.790 | 7.700 | 7.717 | 31,630,912 | +0.03(+0.33%) |
Oct 09, 2009 | 7.649 | 7.713 | 7.598 | 7.692 | 32,656,720 | +0.09(+1.18%) |
Oct 08, 2009 | 7.590 | 7.632 | 7.577 | 7.602 | 25,316,588 | +0.05(+0.68%) |
Oct 07, 2009 | 7.572 | 7.607 | 7.521 | 7.551 | 31,499,176 | -0.03(-0.45%) |
Oct 06, 2009 | 7.560 | 7.617 | 7.453 | 7.585 | 39,802,860 | +0.07(+0.96%) |
Oct 05, 2009 | 7.496 | 7.530 | 7.360 | 7.513 | 38,849,904 | +0.07(+0.97%) |
Oct 02, 2009 | 7.415 | 7.466 | 7.394 | 7.440 | 37,080,584 | -0.03(-0.40%) |