Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 9.227 | 9.195 | 9.195 | 9.195 | 64,086,932 | -0.02(-0.21%) |
Dec 30, 2009 | 9.170 | 9.221 | 9.131 | 9.214 | 45,178,784 | +0.01(+0.07%) |
Dec 29, 2009 | 9.272 | 9.278 | 9.208 | 9.208 | 41,278,452 | -0.04(-0.41%) |
Dec 28, 2009 | 9.291 | 9.317 | 9.208 | 9.246 | 46,184,028 | -0.03(-0.34%) |
Dec 24, 2009 | 9.227 | 9.278 | 9.221 | 9.278 | 28,607,732 | +0.08(+0.90%) |
Dec 23, 2009 | 9.246 | 9.259 | 9.176 | 9.195 | 60,431,388 | -0.04(-0.41%) |
Dec 22, 2009 | 9.208 | 9.240 | 9.189 | 9.234 | 40,884,820 | +0.04(+0.42%) |
Dec 21, 2009 | 9.125 | 9.214 | 9.119 | 9.195 | 91,128,952 | +0.11(+1.27%) |
Dec 18, 2009 | 9.007 | 9.093 | 8.946 | 9.080 | 147,940,864 | +0.13(+1.44%) |
Dec 17, 2009 | 9.047 | 9.072 | 8.951 | 8.951 | 144,656,352 | -0.19(-2.09%) |
Dec 16, 2009 | 9.123 | 9.180 | 9.085 | 9.142 | 143,035,712 | +0.08(+0.84%) |
Dec 15, 2009 | 9.155 | 9.193 | 9.028 | 9.066 | 134,454,912 | -0.15(-1.59%) |
Dec 14, 2009 | 9.180 | 9.219 | 9.149 | 9.212 | 92,906,360 | +0.05(+0.56%) |
Dec 11, 2009 | 9.104 | 9.168 | 9.028 | 9.161 | 103,709,816 | +0.06(+0.70%) |
Dec 10, 2009 | 9.136 | 9.180 | 9.053 | 9.098 | 109,979,704 | -0.01(-0.14%) |
Dec 09, 2009 | 9.098 | 9.161 | 9.028 | 9.110 | 115,516,232 | +0.03(+0.35%) |
Dec 08, 2009 | 9.104 | 9.149 | 9.053 | 9.079 | 170,595,616 | -0.08(-0.90%) |
Dec 07, 2009 | 9.276 | 9.333 | 9.129 | 9.161 | 127,431,368 | -0.15(-1.64%) |
Dec 04, 2009 | 9.314 | 9.352 | 9.155 | 9.314 | 307,153,120 | +0.17(+1.88%) |
Dec 03, 2009 | 9.410 | 9.511 | 9.123 | 9.142 | 259,816,832 | -0.19(-2.05%) |
Dec 02, 2009 | 9.320 | 9.378 | 9.282 | 9.333 | 97,295,776 | -0.01(-0.07%) |
Dec 01, 2009 | 9.397 | 9.422 | 9.289 | 9.340 | 136,197,216 | +0.01(+0.07%) |
Nov 30, 2009 | 9.136 | 9.352 | 9.129 | 9.333 | 158,751,424 | +0.24(+2.66%) |
Nov 27, 2009 | 9.072 | 9.231 | 9.040 | 9.091 | 119,081,920 | -0.25(-2.66%) |
Nov 25, 2009 | 9.410 | 9.416 | 9.320 | 9.340 | 69,265,664 | +0.01(+0.15%) |
Nov 24, 2009 | 9.403 | 9.433 | 9.308 | 9.326 | 95,838,464 | -0.10(-1.09%) |
Nov 23, 2009 | 9.397 | 9.492 | 9.378 | 9.429 | 116,380,728 | +0.13(+1.44%) |
Nov 20, 2009 | 9.276 | 9.352 | 9.257 | 9.295 | 83,219,336 | -0.06(-0.61%) |
Nov 19, 2009 | 9.480 | 9.486 | 9.314 | 9.352 | 122,168,736 | -0.18(-1.86%) |
Nov 18, 2009 | 9.473 | 9.543 | 9.435 | 9.530 | 115,555,752 | +0.07(+0.73%) |
Nov 17, 2009 | 9.416 | 9.480 | 9.379 | 9.461 | 89,775,200 | +0.03(+0.27%) |
Nov 16, 2009 | 9.448 | 9.562 | 9.390 | 9.435 | 191,493,920 | +0.10(+1.09%) |
Nov 13, 2009 | 9.365 | 9.403 | 9.257 | 9.333 | 117,532,168 | -0.02(-0.20%) |
Nov 12, 2009 | 9.511 | 9.575 | 9.333 | 9.352 | 143,659,824 | -0.18(-1.87%) |
Nov 11, 2009 | 9.499 | 9.632 | 9.467 | 9.531 | 157,493,120 | +0.13(+1.35%) |
Nov 10, 2009 | 9.390 | 9.467 | 9.314 | 9.403 | 110,610,864 | -0.03(-0.34%) |
Nov 09, 2009 | 9.238 | 9.448 | 9.180 | 9.435 | 157,226,160 | +0.32(+3.56%) |
Nov 06, 2009 | 8.996 | 9.154 | 8.983 | 9.110 | 116,195,408 | +0.13(+1.42%) |
Nov 05, 2009 | 8.996 | 9.161 | 8.932 | 8.983 | 164,343,280 | -0.13(-1.40%) |
Nov 04, 2009 | 9.180 | 9.206 | 8.907 | 9.110 | 200,128,448 | +0.06(+0.72%) |
Nov 03, 2009 | 8.868 | 9.085 | 8.862 | 9.045 | 172,274,528 | +0.02(+0.27%) |
Nov 02, 2009 | 9.015 | 9.174 | 8.773 | 9.021 | 267,132,144 | +0.08(+0.85%) |
Oct 30, 2009 | 9.301 | 9.301 | 8.894 | 8.945 | 215,405,296 | -0.44(-4.68%) |
Oct 29, 2009 | 9.168 | 9.397 | 9.098 | 9.384 | 187,903,552 | +0.38(+4.18%) |
Oct 28, 2009 | 9.257 | 9.295 | 8.983 | 9.007 | 184,589,408 | -0.29(-3.10%) |
Oct 27, 2009 | 9.371 | 9.410 | 9.238 | 9.295 | 159,933,552 | -0.07(-0.75%) |
Oct 26, 2009 | 9.607 | 9.639 | 9.314 | 9.365 | 190,898,080 | -0.25(-2.58%) |
Oct 23, 2009 | 9.658 | 9.671 | 9.550 | 9.613 | 138,856,944 | -0.14(-1.44%) |
Oct 22, 2009 | 9.518 | 9.772 | 9.480 | 9.753 | 189,427,824 | +0.28(+2.96%) |
Oct 21, 2009 | 9.632 | 9.792 | 9.467 | 9.473 | 135,052,576 | -0.18(-1.91%) |
Oct 20, 2009 | 9.677 | 9.709 | 9.639 | 9.658 | 167,656,368 | -0.08(-0.78%) |
Oct 19, 2009 | 9.728 | 9.785 | 9.645 | 9.734 | 145,733,904 | +0.04(+0.46%) |
Oct 16, 2009 | 9.741 | 9.766 | 9.664 | 9.690 | 177,070,384 | -0.24(-2.37%) |
Oct 15, 2009 | 9.906 | 9.944 | 9.836 | 9.925 | 131,473,488 | -0.09(-0.89%) |
Oct 14, 2009 | 9.893 | 10.03 | 9.823 | 10.01 | 209,828,800 | +0.33(+3.42%) |
Oct 13, 2009 | 9.715 | 9.747 | 9.599 | 9.683 | 116,781,128 | -0.10(-0.98%) |
Oct 12, 2009 | 9.721 | 9.792 | 9.690 | 9.779 | 116,907,560 | +0.08(+0.79%) |
Oct 09, 2009 | 9.594 | 9.709 | 9.575 | 9.702 | 94,215,704 | +0.08(+0.86%) |
Oct 08, 2009 | 9.677 | 9.734 | 9.588 | 9.620 | 143,692,480 | +0.01(+0.13%) |
Oct 07, 2009 | 9.461 | 9.613 | 9.441 | 9.607 | 153,992,944 | +0.10(+1.07%) |
Oct 06, 2009 | 9.511 | 9.607 | 9.365 | 9.505 | 200,331,536 | +0.12(+1.29%) |
Oct 05, 2009 | 9.212 | 9.403 | 9.187 | 9.384 | 155,374,944 | +0.29(+3.15%) |
Oct 02, 2009 | 8.938 | 9.203 | 8.894 | 9.098 | 202,863,616 | +0.00(+0.00%) |