Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 8.227 | 8.181 | 8.181 | 8.181 | 15,252,362 | -0.08(-0.91%) |
Dec 30, 2009 | 8.273 | 8.290 | 8.219 | 8.256 | 22,389,258 | -0.02(-0.20%) |
Dec 29, 2009 | 8.344 | 8.348 | 8.273 | 8.273 | 18,593,820 | -0.05(-0.65%) |
Dec 28, 2009 | 8.415 | 8.415 | 8.265 | 8.327 | 29,934,482 | -0.02(-0.25%) |
Dec 24, 2009 | 8.336 | 8.389 | 8.299 | 8.348 | 20,849,052 | +0.09(+1.04%) |
Dec 23, 2009 | 8.205 | 8.315 | 8.188 | 8.262 | 55,559,776 | +0.12(+1.46%) |
Dec 22, 2009 | 8.114 | 8.168 | 8.110 | 8.143 | 30,898,070 | +0.05(+0.56%) |
Dec 21, 2009 | 8.090 | 8.127 | 8.073 | 8.098 | 24,065,410 | +0.05(+0.56%) |
Dec 18, 2009 | 8.073 | 8.090 | 8.016 | 8.053 | 46,226,812 | +0.02(+0.31%) |
Dec 17, 2009 | 8.024 | 8.061 | 7.996 | 8.028 | 31,233,396 | -0.02(-0.25%) |
Dec 16, 2009 | 8.110 | 8.123 | 8.041 | 8.049 | 39,517,928 | -0.02(-0.30%) |
Dec 15, 2009 | 8.053 | 8.106 | 7.983 | 8.073 | 27,844,114 | +0.01(+0.15%) |
Dec 14, 2009 | 8.065 | 8.073 | 8.032 | 8.061 | 33,879,560 | +0.06(+0.77%) |
Dec 11, 2009 | 7.991 | 8.032 | 7.971 | 8.000 | 57,885,556 | +0.03(+0.36%) |
Dec 10, 2009 | 7.971 | 7.996 | 7.963 | 7.971 | 24,267,338 | +0.03(+0.41%) |
Dec 09, 2009 | 7.910 | 7.961 | 7.889 | 7.938 | 41,212,220 | +0.05(+0.57%) |
Dec 08, 2009 | 7.975 | 7.975 | 7.840 | 7.893 | 31,208,966 | -0.05(-0.57%) |
Dec 07, 2009 | 7.922 | 7.979 | 7.885 | 7.938 | 43,367,964 | +0.02(+0.26%) |
Dec 04, 2009 | 7.848 | 7.963 | 7.848 | 7.918 | 40,524,600 | +0.07(+0.94%) |
Dec 03, 2009 | 7.885 | 7.918 | 7.836 | 7.844 | 33,549,196 | -0.01(-0.10%) |
Dec 02, 2009 | 7.819 | 7.881 | 7.819 | 7.852 | 31,604,684 | +0.04(+0.47%) |
Dec 01, 2009 | 7.770 | 7.856 | 7.750 | 7.815 | 30,906,470 | +0.11(+1.38%) |
Nov 30, 2009 | 7.828 | 7.828 | 7.684 | 7.709 | 43,169,220 | -0.08(-1.00%) |
Nov 27, 2009 | 7.787 | 7.889 | 7.709 | 7.787 | 33,274,394 | -0.08(-0.99%) |
Nov 25, 2009 | 7.934 | 7.950 | 7.836 | 7.864 | 34,192,116 | -0.05(-0.57%) |
Nov 24, 2009 | 7.869 | 7.959 | 7.815 | 7.910 | 48,538,556 | +0.07(+0.89%) |
Nov 23, 2009 | 7.840 | 7.877 | 7.807 | 7.840 | 58,960,184 | +0.06(+0.79%) |
Nov 20, 2009 | 7.852 | 7.856 | 7.737 | 7.778 | 48,589,320 | -0.09(-1.20%) |
Nov 19, 2009 | 7.918 | 7.934 | 7.832 | 7.873 | 32,583,850 | -0.04(-0.47%) |
Nov 18, 2009 | 7.893 | 7.955 | 7.877 | 7.910 | 29,345,200 | +0.02(+0.31%) |
Nov 17, 2009 | 7.893 | 7.938 | 7.864 | 7.885 | 28,232,188 | -0.04(-0.52%) |
Nov 16, 2009 | 7.955 | 7.983 | 7.910 | 7.926 | 37,383,764 | +0.03(+0.42%) |
Nov 13, 2009 | 7.795 | 7.910 | 7.787 | 7.893 | 35,709,936 | +0.10(+1.26%) |
Nov 12, 2009 | 7.774 | 7.852 | 7.766 | 7.795 | 28,058,018 | +0.02(+0.26%) |
Nov 11, 2009 | 7.881 | 7.889 | 7.750 | 7.774 | 37,678,408 | -0.04(-0.52%) |
Nov 10, 2009 | 7.737 | 7.869 | 7.717 | 7.815 | 41,730,652 | +0.08(+1.06%) |
Nov 09, 2009 | 7.717 | 7.758 | 7.655 | 7.733 | 48,432,812 | +0.14(+1.78%) |
Nov 06, 2009 | 7.614 | 7.627 | 7.545 | 7.598 | 47,041,688 | -0.06(-0.80%) |
Nov 05, 2009 | 7.614 | 7.676 | 7.569 | 7.660 | 42,903,788 | +0.09(+1.19%) |
Nov 04, 2009 | 7.565 | 7.643 | 7.532 | 7.569 | 38,100,612 | +0.00(+0.05%) |
Nov 03, 2009 | 7.487 | 7.569 | 7.446 | 7.565 | 37,072,864 | +0.07(+0.87%) |
Nov 02, 2009 | 7.426 | 7.524 | 7.385 | 7.500 | 27,808,342 | +0.08(+1.05%) |
Oct 30, 2009 | 7.504 | 7.549 | 7.414 | 7.422 | 39,207,524 | -0.10(-1.36%) |
Oct 29, 2009 | 7.471 | 7.569 | 7.405 | 7.524 | 38,756,972 | +0.07(+0.88%) |
Oct 28, 2009 | 7.471 | 7.508 | 7.438 | 7.459 | 35,054,004 | +0.02(+0.33%) |
Oct 27, 2009 | 7.377 | 7.459 | 7.328 | 7.434 | 40,871,920 | +0.07(+0.89%) |
Oct 26, 2009 | 7.373 | 7.434 | 7.299 | 7.369 | 48,622,220 | +0.02(+0.28%) |
Oct 23, 2009 | 7.344 | 7.352 | 7.295 | 7.348 | 37,949,472 | -0.10(-1.38%) |
Oct 22, 2009 | 7.446 | 7.487 | 7.369 | 7.450 | 34,907,296 | -0.01(-0.16%) |
Oct 21, 2009 | 7.528 | 7.553 | 7.418 | 7.463 | 69,293,384 | -0.18(-2.41%) |
Oct 20, 2009 | 7.627 | 7.672 | 7.516 | 7.647 | 42,848,068 | +0.13(+1.69%) |
Oct 19, 2009 | 7.508 | 7.643 | 7.500 | 7.520 | 46,992,244 | +0.03(+0.44%) |
Oct 16, 2009 | 7.455 | 7.516 | 7.418 | 7.487 | 34,817,392 | +0.01(+0.11%) |
Oct 15, 2009 | 7.459 | 7.500 | 7.434 | 7.479 | 33,512,276 | +0.01(+0.11%) |
Oct 14, 2009 | 7.459 | 7.491 | 7.410 | 7.471 | 29,442,192 | +0.07(+0.94%) |
Oct 13, 2009 | 7.450 | 7.463 | 7.369 | 7.401 | 28,836,362 | -0.02(-0.33%) |
Oct 12, 2009 | 7.459 | 7.496 | 7.410 | 7.426 | 32,871,964 | +0.02(+0.33%) |
Oct 09, 2009 | 7.360 | 7.422 | 7.311 | 7.401 | 33,938,020 | +0.09(+1.18%) |
Oct 08, 2009 | 7.303 | 7.344 | 7.291 | 7.315 | 26,309,894 | +0.05(+0.68%) |
Oct 07, 2009 | 7.287 | 7.319 | 7.237 | 7.266 | 32,735,060 | -0.03(-0.45%) |
Oct 06, 2009 | 7.274 | 7.330 | 7.172 | 7.299 | 41,364,540 | +0.07(+0.96%) |
Oct 05, 2009 | 7.213 | 7.246 | 7.082 | 7.229 | 40,374,196 | +0.07(+0.97%) |
Oct 02, 2009 | 7.135 | 7.184 | 7.114 | 7.160 | 38,535,456 | -0.03(-0.40%) |