Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.070 | 9.000 | 9.000 | 9.000 | 7,934,200 | -0.05(-0.55%) |
Dec 30, 2009 | 8.780 | 9.060 | 8.710 | 9.050 | 13,576,747 | +0.23(+2.61%) |
Dec 29, 2009 | 8.880 | 8.890 | 8.790 | 8.820 | 6,845,310 | -0.01(-0.11%) |
Dec 28, 2009 | 8.810 | 8.880 | 8.750 | 8.830 | 7,448,060 | -0.02(-0.23%) |
Dec 24, 2009 | 8.800 | 8.900 | 8.800 | 8.850 | 1,898,231 | +0.03(+0.34%) |
Dec 23, 2009 | 8.820 | 8.860 | 8.700 | 8.820 | 13,947,902 | +0.02(+0.23%) |
Dec 22, 2009 | 8.810 | 8.880 | 8.710 | 8.800 | 9,562,524 | +0.02(+0.23%) |
Dec 21, 2009 | 8.930 | 9.020 | 8.770 | 8.780 | 14,015,567 | -0.12(-1.35%) |
Dec 18, 2009 | 8.720 | 8.900 | 8.630 | 8.900 | 20,232,822 | +0.20(+2.30%) |
Dec 17, 2009 | 8.650 | 8.760 | 8.650 | 8.700 | 10,279,776 | -0.16(-1.81%) |
Dec 16, 2009 | 8.810 | 8.980 | 8.780 | 8.860 | 12,166,852 | +0.00(+0.00%) |
Dec 15, 2009 | 8.885 | 8.990 | 8.830 | 8.860 | 16,776,033 | -0.07(-0.78%) |
Dec 14, 2009 | 8.824 | 9.020 | 8.800 | 8.930 | 15,610,723 | +0.26(+3.00%) |
Dec 11, 2009 | 8.670 | 8.730 | 8.530 | 8.670 | 11,663,545 | -0.05(-0.57%) |
Dec 10, 2009 | 8.460 | 8.760 | 8.460 | 8.720 | 17,194,648 | +0.24(+2.83%) |
Dec 09, 2009 | 8.450 | 8.500 | 8.400 | 8.480 | 6,785,326 | +0.00(+0.00%) |
Dec 08, 2009 | 8.520 | 8.520 | 8.350 | 8.480 | 14,025,583 | -0.02(-0.24%) |
Dec 07, 2009 | 8.500 | 8.580 | 8.460 | 8.500 | 8,829,498 | -0.02(-0.23%) |
Dec 04, 2009 | 8.490 | 8.660 | 8.430 | 8.520 | 22,787,378 | +0.05(+0.59%) |
Dec 03, 2009 | 8.640 | 8.670 | 8.450 | 8.470 | 17,127,336 | -0.12(-1.40%) |
Dec 02, 2009 | 8.420 | 8.630 | 8.420 | 8.590 | 15,931,852 | +0.15(+1.78%) |
Dec 01, 2009 | 8.450 | 8.480 | 8.310 | 8.440 | 13,006,214 | +0.07(+0.84%) |
Nov 30, 2009 | 8.480 | 8.590 | 8.270 | 8.370 | 15,318,426 | -0.13(-1.53%) |
Nov 27, 2009 | 8.350 | 8.540 | 8.250 | 8.500 | 6,425,575 | -0.14(-1.62%) |
Nov 25, 2009 | 8.640 | 8.720 | 8.510 | 8.640 | 16,705,813 | +0.08(+0.93%) |
Nov 24, 2009 | 8.140 | 8.580 | 8.110 | 8.560 | 29,114,352 | +0.40(+4.90%) |
Nov 23, 2009 | 8.140 | 8.230 | 8.100 | 8.160 | 15,149,007 | +0.07(+0.87%) |
Nov 20, 2009 | 8.230 | 8.230 | 8.030 | 8.090 | 23,308,148 | -0.12(-1.46%) |
Nov 19, 2009 | 8.350 | 8.360 | 8.110 | 8.210 | 23,415,326 | -0.18(-2.15%) |
Nov 18, 2009 | 8.370 | 8.460 | 8.300 | 8.390 | 13,855,543 | +0.12(+1.45%) |
Nov 17, 2009 | 8.330 | 8.360 | 8.170 | 8.270 | 13,954,110 | -0.11(-1.31%) |
Nov 16, 2009 | 8.310 | 8.480 | 8.310 | 8.380 | 11,379,970 | +0.12(+1.45%) |
Nov 13, 2009 | 8.240 | 8.350 | 8.170 | 8.260 | 13,728,436 | +0.07(+0.85%) |
Nov 12, 2009 | 8.330 | 8.380 | 8.170 | 8.190 | 11,555,961 | -0.19(-2.27%) |
Nov 11, 2009 | 8.360 | 8.430 | 8.290 | 8.380 | 17,026,898 | +0.11(+1.33%) |
Nov 10, 2009 | 8.330 | 8.350 | 8.150 | 8.270 | 16,180,679 | -0.04(-0.48%) |
Nov 09, 2009 | 8.190 | 8.310 | 8.070 | 8.310 | 16,768,412 | +0.23(+2.85%) |
Nov 06, 2009 | 7.990 | 8.260 | 7.890 | 8.080 | 19,924,036 | +0.08(+1.00%) |
Nov 05, 2009 | 8.100 | 8.140 | 7.840 | 8.000 | 38,904,324 | -0.05(-0.62%) |
Nov 04, 2009 | 8.030 | 8.220 | 7.930 | 8.050 | 22,924,188 | +0.06(+0.75%) |
Nov 03, 2009 | 8.170 | 8.210 | 7.880 | 7.990 | 44,680,556 | -0.22(-2.68%) |
Nov 02, 2009 | 8.310 | 8.350 | 8.080 | 8.210 | 32,694,592 | +0.09(+1.11%) |
Oct 30, 2009 | 8.260 | 8.340 | 8.090 | 8.120 | 25,205,060 | -0.21(-2.52%) |
Oct 29, 2009 | 8.190 | 8.340 | 8.120 | 8.330 | 21,564,280 | +0.21(+2.59%) |
Oct 28, 2009 | 8.330 | 8.480 | 8.110 | 8.120 | 18,399,276 | -0.25(-2.99%) |
Oct 27, 2009 | 8.460 | 8.590 | 8.350 | 8.370 | 24,863,984 | -0.10(-1.18%) |
Oct 26, 2009 | 8.790 | 8.790 | 8.420 | 8.470 | 37,045,312 | -0.28(-3.20%) |
Oct 23, 2009 | 8.640 | 8.770 | 8.590 | 8.750 | 47,396,096 | +0.37(+4.42%) |
Oct 22, 2009 | 8.250 | 8.600 | 8.140 | 8.380 | 47,681,372 | +0.17(+2.07%) |
Oct 21, 2009 | 8.540 | 8.600 | 8.170 | 8.210 | 85,618,072 | -0.36(-4.20%) |
Oct 20, 2009 | 8.468 | 8.600 | 8.390 | 8.570 | 138,437,520 | -1.59(-15.65%) |
Oct 19, 2009 | 10.22 | 10.29 | 10.09 | 10.16 | 31,669,500 | +0.14(+1.40%) |
Oct 16, 2009 | 10.03 | 10.09 | 9.950 | 10.02 | 16,199,482 | -0.08(-0.79%) |
Oct 15, 2009 | 10.06 | 10.16 | 9.980 | 10.10 | 11,650,141 | +0.04(+0.40%) |
Oct 14, 2009 | 10.01 | 10.11 | 9.950 | 10.06 | 20,278,944 | +0.12(+1.21%) |
Oct 13, 2009 | 9.990 | 10.09 | 9.890 | 9.940 | 16,291,903 | -0.06(-0.60%) |
Oct 12, 2009 | 10.27 | 10.45 | 9.920 | 10.00 | 14,696,790 | -0.29(-2.82%) |
Oct 09, 2009 | 10.21 | 10.35 | 10.17 | 10.29 | 8,185,466 | +0.04(+0.39%) |
Oct 08, 2009 | 10.18 | 10.36 | 10.14 | 10.25 | 15,711,442 | +0.10(+0.99%) |
Oct 07, 2009 | 9.920 | 10.19 | 9.870 | 10.15 | 26,583,840 | +0.20(+2.01%) |
Oct 06, 2009 | 9.730 | 10.07 | 9.730 | 9.950 | 32,624,120 | -0.17(-1.68%) |
Oct 05, 2009 | 10.02 | 10.18 | 9.750 | 10.12 | 20,370,762 | +0.11(+1.10%) |
Oct 02, 2009 | 10.11 | 10.17 | 9.980 | 10.01 | 21,817,336 | -0.24(-2.34%) |