Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.162 | 8.986 | 8.986 | 8.986 | 37,271,476 | -0.10(-1.13%) |
Dec 30, 2009 | 9.024 | 9.127 | 9.013 | 9.089 | 16,253,206 | +0.05(+0.51%) |
Dec 29, 2009 | 9.078 | 9.116 | 9.024 | 9.043 | 15,592,431 | -0.07(-0.80%) |
Dec 28, 2009 | 9.116 | 9.165 | 9.066 | 9.116 | 15,814,698 | -0.01(-0.08%) |
Dec 24, 2009 | 9.207 | 9.207 | 9.097 | 9.123 | 9,273,466 | -0.03(-0.33%) |
Dec 23, 2009 | 8.799 | 9.257 | 8.795 | 9.154 | 60,063,868 | +0.40(+4.58%) |
Dec 22, 2009 | 8.722 | 8.810 | 8.700 | 8.753 | 24,144,486 | +0.02(+0.22%) |
Dec 21, 2009 | 8.707 | 8.764 | 8.661 | 8.734 | 26,629,220 | +0.08(+0.88%) |
Dec 18, 2009 | 8.768 | 8.780 | 8.501 | 8.658 | 62,905,532 | -0.05(-0.53%) |
Dec 17, 2009 | 8.669 | 8.768 | 8.612 | 8.703 | 33,495,000 | -0.04(-0.44%) |
Dec 16, 2009 | 8.635 | 8.784 | 8.631 | 8.742 | 35,294,576 | +0.17(+2.01%) |
Dec 15, 2009 | 8.554 | 8.661 | 8.501 | 8.570 | 21,153,472 | -0.08(-0.97%) |
Dec 14, 2009 | 8.650 | 8.722 | 8.600 | 8.654 | 22,773,116 | -0.02(-0.18%) |
Dec 11, 2009 | 8.631 | 8.734 | 8.593 | 8.669 | 27,568,550 | +0.06(+0.75%) |
Dec 10, 2009 | 8.726 | 8.782 | 8.566 | 8.604 | 40,568,544 | -0.07(-0.84%) |
Dec 09, 2009 | 8.573 | 8.680 | 8.425 | 8.677 | 46,042,916 | +0.05(+0.62%) |
Dec 08, 2009 | 8.768 | 8.772 | 8.577 | 8.623 | 48,535,844 | -0.21(-2.34%) |
Dec 07, 2009 | 8.990 | 9.154 | 8.822 | 8.829 | 37,415,564 | -0.21(-2.32%) |
Dec 04, 2009 | 9.139 | 9.165 | 8.913 | 9.039 | 33,689,948 | +0.03(+0.30%) |
Dec 03, 2009 | 9.139 | 9.158 | 9.005 | 9.013 | 29,270,408 | -0.06(-0.67%) |
Dec 02, 2009 | 9.219 | 9.246 | 9.051 | 9.074 | 48,766,780 | -0.09(-1.00%) |
Dec 01, 2009 | 9.395 | 9.452 | 9.120 | 9.165 | 82,164,856 | -0.18(-1.92%) |
Nov 30, 2009 | 8.864 | 9.372 | 8.860 | 9.345 | 61,532,532 | +0.48(+5.38%) |
Nov 27, 2009 | 8.761 | 8.948 | 8.705 | 8.868 | 17,799,634 | -0.15(-1.65%) |
Nov 25, 2009 | 9.062 | 9.070 | 8.974 | 9.016 | 17,678,822 | +0.01(+0.08%) |
Nov 24, 2009 | 8.978 | 9.062 | 8.856 | 9.009 | 28,815,150 | +0.05(+0.60%) |
Nov 23, 2009 | 8.776 | 8.982 | 8.753 | 8.955 | 30,600,866 | +0.25(+2.90%) |
Nov 20, 2009 | 8.812 | 8.841 | 8.688 | 8.703 | 43,861,488 | -0.15(-1.72%) |
Nov 19, 2009 | 8.806 | 8.967 | 8.784 | 8.856 | 39,722,732 | +0.00(+0.00%) |
Nov 18, 2009 | 8.982 | 9.001 | 8.822 | 8.856 | 28,007,708 | -0.18(-1.95%) |
Nov 17, 2009 | 9.057 | 9.078 | 8.898 | 9.032 | 30,343,420 | -0.05(-0.55%) |
Nov 16, 2009 | 9.097 | 9.211 | 9.047 | 9.081 | 28,711,838 | +0.02(+0.17%) |
Nov 13, 2009 | 9.165 | 9.185 | 9.016 | 9.066 | 30,234,192 | -0.06(-0.71%) |
Nov 12, 2009 | 9.093 | 9.196 | 9.070 | 9.131 | 38,799,772 | +0.06(+0.63%) |
Nov 11, 2009 | 9.013 | 9.112 | 8.971 | 9.074 | 34,414,644 | +0.13(+1.41%) |
Nov 10, 2009 | 8.940 | 9.020 | 8.871 | 8.948 | 32,968,674 | +0.06(+0.69%) |
Nov 09, 2009 | 8.929 | 8.974 | 8.837 | 8.887 | 37,895,992 | -0.03(-0.30%) |
Nov 06, 2009 | 8.841 | 8.974 | 8.764 | 8.913 | 23,557,364 | +0.04(+0.43%) |
Nov 05, 2009 | 8.772 | 8.936 | 8.730 | 8.875 | 32,459,528 | +0.26(+3.06%) |
Nov 04, 2009 | 8.596 | 8.742 | 8.558 | 8.612 | 31,802,618 | +0.02(+0.18%) |
Nov 03, 2009 | 8.501 | 8.627 | 8.447 | 8.596 | 37,336,392 | +0.03(+0.31%) |
Nov 02, 2009 | 8.425 | 8.692 | 8.215 | 8.570 | 56,311,484 | +0.06(+0.76%) |
Oct 30, 2009 | 8.799 | 8.822 | 8.451 | 8.505 | 49,543,604 | -0.28(-3.22%) |
Oct 29, 2009 | 8.787 | 8.894 | 8.745 | 8.787 | 32,140,328 | +0.10(+1.14%) |
Oct 28, 2009 | 8.745 | 9.009 | 8.661 | 8.688 | 51,302,896 | -0.15(-1.72%) |
Oct 27, 2009 | 8.841 | 9.039 | 8.719 | 8.840 | 41,925,544 | -0.07(-0.78%) |
Oct 26, 2009 | 8.955 | 9.093 | 8.791 | 8.910 | 47,728,568 | -0.09(-0.98%) |
Oct 23, 2009 | 9.058 | 9.318 | 8.936 | 8.997 | 65,567,880 | -0.16(-1.71%) |
Oct 22, 2009 | 9.181 | 9.326 | 8.887 | 9.154 | 138,576,048 | -0.40(-4.23%) |
Oct 21, 2009 | 9.719 | 9.853 | 9.515 | 9.559 | 106,785,784 | -0.01(-0.12%) |
Oct 20, 2009 | 9.448 | 9.657 | 9.440 | 9.570 | 38,447,816 | -0.03(-0.36%) |
Oct 19, 2009 | 9.444 | 9.643 | 9.318 | 9.605 | 45,223,748 | +0.25(+2.69%) |
Oct 16, 2009 | 9.570 | 9.582 | 9.291 | 9.353 | 48,972,132 | -0.16(-1.69%) |
Oct 15, 2009 | 9.643 | 9.692 | 9.494 | 9.513 | 36,099,608 | -0.20(-2.08%) |
Oct 14, 2009 | 9.721 | 9.731 | 9.555 | 9.715 | 40,850,932 | +0.10(+1.03%) |
Oct 13, 2009 | 9.547 | 9.689 | 9.521 | 9.616 | 53,322,460 | +0.15(+1.61%) |
Oct 12, 2009 | 9.475 | 9.521 | 9.375 | 9.463 | 30,319,964 | +0.14(+1.47%) |
Oct 09, 2009 | 9.456 | 9.494 | 9.272 | 9.326 | 31,224,818 | -0.15(-1.57%) |
Oct 08, 2009 | 9.383 | 9.601 | 9.375 | 9.475 | 66,357,444 | +0.18(+1.89%) |
Oct 07, 2009 | 9.127 | 9.307 | 9.051 | 9.299 | 43,059,592 | +0.15(+1.67%) |
Oct 06, 2009 | 8.883 | 9.150 | 8.875 | 9.146 | 75,215,744 | +0.40(+4.54%) |
Oct 05, 2009 | 8.700 | 8.810 | 8.627 | 8.749 | 34,018,108 | +0.08(+0.93%) |
Oct 02, 2009 | 8.734 | 8.810 | 8.608 | 8.669 | 38,401,208 | -0.21(-2.32%) |