Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.165 | 8.989 | 8.989 | 8.989 | 37,259,432 | -0.10(-1.13%) |
Dec 30, 2009 | 9.027 | 9.130 | 9.016 | 9.092 | 16,247,955 | +0.05(+0.51%) |
Dec 29, 2009 | 9.081 | 9.119 | 9.027 | 9.046 | 15,587,394 | -0.07(-0.80%) |
Dec 28, 2009 | 9.119 | 9.168 | 9.069 | 9.119 | 15,809,589 | -0.01(-0.08%) |
Dec 24, 2009 | 9.210 | 9.210 | 9.100 | 9.126 | 9,270,470 | -0.03(-0.33%) |
Dec 23, 2009 | 8.802 | 9.260 | 8.798 | 9.157 | 60,044,464 | +0.40(+4.58%) |
Dec 22, 2009 | 8.725 | 8.813 | 8.702 | 8.756 | 24,136,686 | +0.02(+0.22%) |
Dec 21, 2009 | 8.710 | 8.767 | 8.664 | 8.737 | 26,620,618 | +0.08(+0.88%) |
Dec 18, 2009 | 8.771 | 8.783 | 8.504 | 8.660 | 62,885,208 | -0.05(-0.53%) |
Dec 17, 2009 | 8.672 | 8.771 | 8.614 | 8.706 | 33,484,178 | -0.04(-0.44%) |
Dec 16, 2009 | 8.637 | 8.786 | 8.634 | 8.744 | 35,283,172 | +0.17(+2.01%) |
Dec 15, 2009 | 8.557 | 8.664 | 8.504 | 8.572 | 21,146,638 | -0.08(-0.97%) |
Dec 14, 2009 | 8.653 | 8.725 | 8.603 | 8.656 | 22,765,758 | -0.02(-0.18%) |
Dec 11, 2009 | 8.634 | 8.737 | 8.595 | 8.672 | 27,559,644 | +0.06(+0.75%) |
Dec 10, 2009 | 8.729 | 8.784 | 8.569 | 8.607 | 40,555,436 | -0.07(-0.84%) |
Dec 09, 2009 | 8.576 | 8.683 | 8.427 | 8.679 | 46,028,040 | +0.05(+0.62%) |
Dec 08, 2009 | 8.771 | 8.775 | 8.580 | 8.626 | 48,520,168 | -0.21(-2.34%) |
Dec 07, 2009 | 8.993 | 9.157 | 8.825 | 8.832 | 37,403,476 | -0.21(-2.32%) |
Dec 04, 2009 | 9.142 | 9.168 | 8.916 | 9.042 | 33,679,064 | +0.03(+0.30%) |
Dec 03, 2009 | 9.142 | 9.161 | 9.008 | 9.016 | 29,260,952 | -0.06(-0.67%) |
Dec 02, 2009 | 9.222 | 9.249 | 9.054 | 9.077 | 48,751,024 | -0.09(-1.00%) |
Dec 01, 2009 | 9.398 | 9.455 | 9.123 | 9.168 | 82,138,312 | -0.18(-1.92%) |
Nov 30, 2009 | 8.867 | 9.375 | 8.863 | 9.348 | 61,512,652 | +0.48(+5.38%) |
Nov 27, 2009 | 8.763 | 8.951 | 8.708 | 8.870 | 17,793,882 | -0.15(-1.65%) |
Nov 25, 2009 | 9.065 | 9.073 | 8.977 | 9.019 | 17,673,110 | +0.01(+0.08%) |
Nov 24, 2009 | 8.981 | 9.065 | 8.859 | 9.012 | 28,805,840 | +0.05(+0.60%) |
Nov 23, 2009 | 8.779 | 8.985 | 8.756 | 8.958 | 30,590,980 | +0.25(+2.90%) |
Nov 20, 2009 | 8.815 | 8.844 | 8.691 | 8.706 | 43,847,320 | -0.15(-1.72%) |
Nov 19, 2009 | 8.809 | 8.970 | 8.786 | 8.859 | 39,709,900 | +0.00(+0.00%) |
Nov 18, 2009 | 8.985 | 9.004 | 8.825 | 8.859 | 27,998,660 | -0.18(-1.95%) |
Nov 17, 2009 | 9.060 | 9.081 | 8.901 | 9.035 | 30,333,616 | -0.05(-0.55%) |
Nov 16, 2009 | 9.100 | 9.214 | 9.050 | 9.084 | 28,702,562 | +0.02(+0.17%) |
Nov 13, 2009 | 9.168 | 9.187 | 9.019 | 9.069 | 30,224,424 | -0.06(-0.71%) |
Nov 12, 2009 | 9.096 | 9.199 | 9.073 | 9.134 | 38,787,236 | +0.06(+0.63%) |
Nov 11, 2009 | 9.016 | 9.115 | 8.974 | 9.077 | 34,403,524 | +0.13(+1.41%) |
Nov 10, 2009 | 8.943 | 9.023 | 8.874 | 8.951 | 32,958,022 | +0.06(+0.69%) |
Nov 09, 2009 | 8.932 | 8.977 | 8.840 | 8.890 | 37,883,748 | -0.03(-0.30%) |
Nov 06, 2009 | 8.844 | 8.977 | 8.767 | 8.916 | 23,549,754 | +0.04(+0.43%) |
Nov 05, 2009 | 8.775 | 8.939 | 8.733 | 8.878 | 32,449,042 | +0.26(+3.06%) |
Nov 04, 2009 | 8.599 | 8.744 | 8.561 | 8.614 | 31,792,344 | +0.02(+0.18%) |
Nov 03, 2009 | 8.504 | 8.630 | 8.450 | 8.599 | 37,324,328 | +0.03(+0.31%) |
Nov 02, 2009 | 8.427 | 8.695 | 8.217 | 8.572 | 56,293,292 | +0.06(+0.76%) |
Oct 30, 2009 | 8.802 | 8.825 | 8.454 | 8.508 | 49,527,600 | -0.28(-3.22%) |
Oct 29, 2009 | 8.790 | 8.897 | 8.748 | 8.790 | 32,129,944 | +0.10(+1.14%) |
Oct 28, 2009 | 8.748 | 9.012 | 8.664 | 8.691 | 51,286,324 | -0.15(-1.72%) |
Oct 27, 2009 | 8.844 | 9.042 | 8.721 | 8.843 | 41,912,000 | -0.07(-0.78%) |
Oct 26, 2009 | 8.958 | 9.096 | 8.794 | 8.912 | 47,713,148 | -0.09(-0.98%) |
Oct 23, 2009 | 9.061 | 9.321 | 8.939 | 9.000 | 65,546,700 | -0.16(-1.71%) |
Oct 22, 2009 | 9.184 | 9.329 | 8.890 | 9.157 | 138,531,280 | -0.40(-4.23%) |
Oct 21, 2009 | 9.722 | 9.856 | 9.518 | 9.562 | 106,751,288 | -0.01(-0.12%) |
Oct 20, 2009 | 9.451 | 9.661 | 9.443 | 9.573 | 38,435,396 | -0.03(-0.36%) |
Oct 19, 2009 | 9.447 | 9.646 | 9.321 | 9.608 | 45,209,136 | +0.25(+2.69%) |
Oct 16, 2009 | 9.573 | 9.585 | 9.294 | 9.356 | 48,956,312 | -0.16(-1.69%) |
Oct 15, 2009 | 9.646 | 9.696 | 9.497 | 9.516 | 36,087,948 | -0.20(-2.08%) |
Oct 14, 2009 | 9.724 | 9.734 | 9.558 | 9.718 | 40,837,736 | +0.10(+1.03%) |
Oct 13, 2009 | 9.550 | 9.692 | 9.524 | 9.619 | 53,305,232 | +0.15(+1.61%) |
Oct 12, 2009 | 9.478 | 9.524 | 9.378 | 9.466 | 30,310,170 | +0.14(+1.47%) |
Oct 09, 2009 | 9.459 | 9.497 | 9.275 | 9.329 | 31,214,732 | -0.15(-1.57%) |
Oct 08, 2009 | 9.386 | 9.604 | 9.378 | 9.478 | 66,336,008 | +0.18(+1.89%) |
Oct 07, 2009 | 9.130 | 9.310 | 9.054 | 9.302 | 43,045,680 | +0.15(+1.67%) |
Oct 06, 2009 | 8.886 | 9.153 | 8.878 | 9.149 | 75,191,448 | +0.40(+4.54%) |
Oct 05, 2009 | 8.702 | 8.813 | 8.630 | 8.752 | 34,007,116 | +0.08(+0.93%) |
Oct 02, 2009 | 8.737 | 8.813 | 8.611 | 8.672 | 38,388,804 | -0.21(-2.32%) |