Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.230 | 8.184 | 8.184 | 8.184 | 15,246,531 | -0.08(-0.91%) |
Dec 30, 2009 | 8.276 | 8.293 | 8.222 | 8.259 | 22,380,698 | -0.02(-0.20%) |
Dec 29, 2009 | 8.347 | 8.351 | 8.276 | 8.276 | 18,586,710 | -0.05(-0.65%) |
Dec 28, 2009 | 8.418 | 8.418 | 8.268 | 8.330 | 29,923,036 | -0.02(-0.25%) |
Dec 24, 2009 | 8.339 | 8.392 | 8.302 | 8.351 | 20,841,080 | +0.09(+1.04%) |
Dec 23, 2009 | 8.208 | 8.318 | 8.191 | 8.265 | 55,538,532 | +0.12(+1.46%) |
Dec 22, 2009 | 8.118 | 8.171 | 8.113 | 8.146 | 30,886,256 | +0.05(+0.56%) |
Dec 21, 2009 | 8.093 | 8.130 | 8.077 | 8.101 | 24,056,208 | +0.05(+0.56%) |
Dec 18, 2009 | 8.077 | 8.093 | 8.019 | 8.056 | 46,209,136 | +0.02(+0.31%) |
Dec 17, 2009 | 8.027 | 8.064 | 7.999 | 8.031 | 31,221,454 | -0.02(-0.25%) |
Dec 16, 2009 | 8.113 | 8.126 | 8.044 | 8.052 | 39,502,816 | -0.02(-0.30%) |
Dec 15, 2009 | 8.056 | 8.109 | 7.986 | 8.077 | 27,833,466 | +0.01(+0.15%) |
Dec 14, 2009 | 8.068 | 8.077 | 8.036 | 8.064 | 33,866,604 | +0.06(+0.77%) |
Dec 11, 2009 | 7.995 | 8.036 | 7.974 | 8.003 | 57,863,420 | +0.03(+0.36%) |
Dec 10, 2009 | 7.974 | 7.999 | 7.966 | 7.974 | 24,258,060 | +0.03(+0.41%) |
Dec 09, 2009 | 7.913 | 7.964 | 7.892 | 7.941 | 41,196,464 | +0.05(+0.57%) |
Dec 08, 2009 | 7.978 | 7.978 | 7.843 | 7.896 | 31,197,034 | -0.05(-0.57%) |
Dec 07, 2009 | 7.925 | 7.982 | 7.888 | 7.941 | 43,351,384 | +0.02(+0.26%) |
Dec 04, 2009 | 7.851 | 7.966 | 7.851 | 7.921 | 40,509,108 | +0.07(+0.94%) |
Dec 03, 2009 | 7.888 | 7.921 | 7.839 | 7.847 | 33,536,368 | -0.01(-0.10%) |
Dec 02, 2009 | 7.822 | 7.884 | 7.822 | 7.855 | 31,592,598 | +0.04(+0.47%) |
Dec 01, 2009 | 7.773 | 7.859 | 7.753 | 7.818 | 30,894,652 | +0.11(+1.38%) |
Nov 30, 2009 | 7.831 | 7.831 | 7.687 | 7.712 | 43,152,712 | -0.08(-1.00%) |
Nov 27, 2009 | 7.790 | 7.892 | 7.712 | 7.790 | 33,261,670 | -0.08(-0.99%) |
Nov 25, 2009 | 7.937 | 7.954 | 7.839 | 7.867 | 34,179,040 | -0.05(-0.57%) |
Nov 24, 2009 | 7.872 | 7.962 | 7.818 | 7.913 | 48,520,000 | +0.07(+0.89%) |
Nov 23, 2009 | 7.843 | 7.880 | 7.810 | 7.843 | 58,937,640 | +0.06(+0.79%) |
Nov 20, 2009 | 7.855 | 7.859 | 7.740 | 7.781 | 48,570,744 | -0.09(-1.20%) |
Nov 19, 2009 | 7.921 | 7.937 | 7.835 | 7.876 | 32,571,392 | -0.04(-0.47%) |
Nov 18, 2009 | 7.896 | 7.958 | 7.880 | 7.913 | 29,333,980 | +0.02(+0.31%) |
Nov 17, 2009 | 7.896 | 7.941 | 7.867 | 7.888 | 28,221,392 | -0.04(-0.52%) |
Nov 16, 2009 | 7.958 | 7.986 | 7.913 | 7.929 | 37,369,472 | +0.03(+0.42%) |
Nov 13, 2009 | 7.798 | 7.913 | 7.790 | 7.896 | 35,696,280 | +0.10(+1.26%) |
Nov 12, 2009 | 7.777 | 7.855 | 7.769 | 7.798 | 28,047,290 | +0.02(+0.26%) |
Nov 11, 2009 | 7.884 | 7.892 | 7.753 | 7.777 | 37,664,000 | -0.04(-0.52%) |
Nov 10, 2009 | 7.740 | 7.872 | 7.720 | 7.818 | 41,714,692 | +0.08(+1.06%) |
Nov 09, 2009 | 7.720 | 7.761 | 7.658 | 7.736 | 48,414,296 | +0.14(+1.78%) |
Nov 06, 2009 | 7.617 | 7.630 | 7.548 | 7.601 | 47,023,704 | -0.06(-0.80%) |
Nov 05, 2009 | 7.617 | 7.679 | 7.572 | 7.662 | 42,887,384 | +0.09(+1.19%) |
Nov 04, 2009 | 7.568 | 7.646 | 7.535 | 7.572 | 38,086,044 | +0.00(+0.05%) |
Nov 03, 2009 | 7.490 | 7.572 | 7.449 | 7.568 | 37,058,688 | +0.07(+0.87%) |
Nov 02, 2009 | 7.429 | 7.527 | 7.388 | 7.503 | 27,797,708 | +0.08(+1.05%) |
Oct 30, 2009 | 7.507 | 7.552 | 7.416 | 7.425 | 39,192,532 | -0.10(-1.36%) |
Oct 29, 2009 | 7.474 | 7.572 | 7.408 | 7.527 | 38,742,152 | +0.07(+0.88%) |
Oct 28, 2009 | 7.474 | 7.511 | 7.441 | 7.462 | 35,040,604 | +0.02(+0.33%) |
Oct 27, 2009 | 7.380 | 7.462 | 7.330 | 7.437 | 40,856,292 | +0.07(+0.89%) |
Oct 26, 2009 | 7.375 | 7.437 | 7.302 | 7.371 | 48,603,628 | +0.02(+0.28%) |
Oct 23, 2009 | 7.347 | 7.355 | 7.298 | 7.351 | 37,934,960 | -0.10(-1.38%) |
Oct 22, 2009 | 7.449 | 7.490 | 7.371 | 7.453 | 34,893,948 | -0.01(-0.16%) |
Oct 21, 2009 | 7.531 | 7.556 | 7.421 | 7.466 | 69,266,896 | -0.18(-2.41%) |
Oct 20, 2009 | 7.630 | 7.675 | 7.519 | 7.650 | 42,831,684 | +0.13(+1.69%) |
Oct 19, 2009 | 7.511 | 7.646 | 7.503 | 7.523 | 46,974,276 | +0.03(+0.44%) |
Oct 16, 2009 | 7.457 | 7.519 | 7.421 | 7.490 | 34,804,080 | +0.01(+0.11%) |
Oct 15, 2009 | 7.462 | 7.503 | 7.437 | 7.482 | 33,499,462 | +0.01(+0.11%) |
Oct 14, 2009 | 7.462 | 7.494 | 7.412 | 7.474 | 29,430,934 | +0.07(+0.94%) |
Oct 13, 2009 | 7.453 | 7.466 | 7.371 | 7.404 | 28,825,336 | -0.02(-0.33%) |
Oct 12, 2009 | 7.462 | 7.498 | 7.412 | 7.429 | 32,859,394 | +0.02(+0.33%) |
Oct 09, 2009 | 7.363 | 7.425 | 7.314 | 7.404 | 33,925,044 | +0.09(+1.18%) |
Oct 08, 2009 | 7.306 | 7.347 | 7.293 | 7.318 | 26,299,834 | +0.05(+0.68%) |
Oct 07, 2009 | 7.289 | 7.322 | 7.240 | 7.269 | 32,722,542 | -0.03(-0.45%) |
Oct 06, 2009 | 7.277 | 7.332 | 7.175 | 7.302 | 41,348,724 | +0.07(+0.96%) |
Oct 05, 2009 | 7.216 | 7.248 | 7.084 | 7.232 | 40,358,760 | +0.07(+0.97%) |
Oct 02, 2009 | 7.138 | 7.187 | 7.117 | 7.162 | 38,520,724 | -0.03(-0.40%) |