Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.925 | 8.013 | 7.838 | 7.840 | 20,875,792 | -0.05(-0.58%) |
Jan 28, 2010 | 7.929 | 7.968 | 7.859 | 7.886 | 26,378,214 | -0.03(-0.42%) |
Jan 27, 2010 | 7.861 | 7.960 | 7.803 | 7.919 | 19,711,004 | +0.06(+0.81%) |
Jan 26, 2010 | 7.624 | 7.930 | 7.624 | 7.855 | 29,777,974 | +0.22(+2.89%) |
Jan 25, 2010 | 7.644 | 7.690 | 7.584 | 7.634 | 14,594,312 | +0.06(+0.74%) |
Jan 22, 2010 | 7.595 | 7.698 | 7.562 | 7.578 | 22,463,944 | -0.02(-0.30%) |
Jan 21, 2010 | 7.739 | 7.758 | 7.591 | 7.601 | 19,825,396 | -0.12(-1.50%) |
Jan 20, 2010 | 7.770 | 7.770 | 7.663 | 7.716 | 10,252,387 | -0.10(-1.24%) |
Jan 19, 2010 | 7.673 | 7.815 | 7.673 | 7.813 | 12,505,698 | +0.12(+1.58%) |
Jan 15, 2010 | 7.776 | 7.692 | 7.692 | 7.692 | 38,265,348 | -0.11(-1.35%) |
Jan 14, 2010 | 7.900 | 7.900 | 7.758 | 7.797 | 13,235,065 | -0.10(-1.23%) |
Jan 13, 2010 | 7.875 | 7.914 | 7.819 | 7.894 | 13,317,915 | +0.03(+0.34%) |
Jan 12, 2010 | 7.900 | 7.910 | 7.809 | 7.867 | 14,039,075 | -0.07(-0.91%) |
Jan 11, 2010 | 8.005 | 8.013 | 7.892 | 7.939 | 17,697,176 | -0.01(-0.16%) |
Jan 08, 2010 | 7.904 | 7.966 | 7.844 | 7.952 | 28,346,538 | -0.11(-1.31%) |
Jan 07, 2010 | 7.993 | 8.197 | 7.890 | 8.057 | 66,163,896 | +0.39(+5.11%) |
Jan 06, 2010 | 7.642 | 7.694 | 7.584 | 7.665 | 18,165,206 | +0.03(+0.41%) |
Jan 05, 2010 | 7.409 | 7.640 | 7.409 | 7.634 | 25,717,074 | +0.20(+2.69%) |
Jan 04, 2010 | 7.426 | 7.560 | 7.374 | 7.434 | 30,482,636 | -0.11(-1.40%) |
Dec 31, 2009 | 7.593 | 7.539 | 7.539 | 7.539 | 14,653,969 | -0.06(-0.84%) |
Dec 30, 2009 | 7.558 | 7.652 | 7.558 | 7.603 | 11,130,869 | +0.01(+0.16%) |
Dec 29, 2009 | 7.636 | 7.657 | 7.591 | 7.591 | 11,684,976 | -0.03(-0.35%) |
Dec 28, 2009 | 7.611 | 7.648 | 7.588 | 7.617 | 10,932,507 | +0.03(+0.35%) |
Dec 24, 2009 | 7.632 | 7.667 | 7.582 | 7.591 | 4,903,121 | -0.06(-0.78%) |
Dec 23, 2009 | 7.605 | 7.663 | 7.578 | 7.650 | 14,119,287 | +0.03(+0.38%) |
Dec 22, 2009 | 7.723 | 7.723 | 7.605 | 7.621 | 14,054,075 | -0.05(-0.59%) |
Dec 21, 2009 | 7.617 | 7.704 | 7.578 | 7.667 | 17,621,090 | +0.08(+1.06%) |
Dec 18, 2009 | 7.607 | 7.617 | 7.483 | 7.586 | 27,280,418 | +0.01(+0.14%) |
Dec 17, 2009 | 7.667 | 7.667 | 7.545 | 7.576 | 36,267,724 | -0.09(-1.16%) |
Dec 16, 2009 | 7.815 | 7.881 | 7.663 | 7.665 | 27,067,260 | -0.16(-2.00%) |
Dec 15, 2009 | 7.848 | 7.910 | 7.795 | 7.822 | 24,881,038 | -0.05(-0.58%) |
Dec 14, 2009 | 7.842 | 7.877 | 7.822 | 7.867 | 22,596,244 | +0.15(+2.01%) |
Dec 11, 2009 | 7.826 | 7.861 | 7.704 | 7.712 | 24,208,496 | -0.10(-1.27%) |
Dec 10, 2009 | 7.648 | 7.819 | 7.617 | 7.811 | 30,949,520 | +0.15(+2.02%) |
Dec 09, 2009 | 7.617 | 7.661 | 7.535 | 7.657 | 28,206,858 | +0.06(+0.84%) |
Dec 08, 2009 | 7.609 | 7.642 | 7.415 | 7.593 | 28,396,018 | -0.03(-0.41%) |
Dec 07, 2009 | 7.535 | 7.650 | 7.506 | 7.624 | 39,541,492 | +0.11(+1.45%) |
Dec 04, 2009 | 7.716 | 7.780 | 7.471 | 7.514 | 57,147,744 | -0.18(-2.36%) |
Dec 03, 2009 | 7.718 | 7.747 | 7.442 | 7.696 | 75,555,256 | -0.22(-2.81%) |
Dec 02, 2009 | 7.978 | 7.995 | 7.859 | 7.919 | 24,689,562 | -0.03(-0.34%) |
Dec 01, 2009 | 7.982 | 8.013 | 7.916 | 7.945 | 22,767,746 | +0.03(+0.36%) |
Nov 30, 2009 | 7.991 | 7.991 | 7.803 | 7.916 | 26,034,206 | -0.05(-0.62%) |
Nov 27, 2009 | 7.914 | 8.055 | 7.861 | 7.966 | 9,790,423 | -0.09(-1.15%) |
Nov 25, 2009 | 8.007 | 8.063 | 8.007 | 8.059 | 15,999,316 | +0.06(+0.77%) |
Nov 24, 2009 | 7.972 | 8.051 | 7.890 | 7.997 | 22,700,964 | +0.02(+0.21%) |
Nov 23, 2009 | 8.042 | 8.069 | 7.935 | 7.980 | 18,369,016 | -0.02(-0.28%) |
Nov 20, 2009 | 8.044 | 8.114 | 7.947 | 8.003 | 20,399,662 | -0.06(-0.77%) |
Nov 19, 2009 | 8.030 | 8.079 | 7.987 | 8.065 | 19,685,668 | -0.01(-0.10%) |
Nov 18, 2009 | 8.042 | 8.139 | 8.018 | 8.073 | 28,635,822 | +0.05(+0.59%) |
Nov 17, 2009 | 7.976 | 8.096 | 7.774 | 8.026 | 44,849,224 | -0.13(-1.54%) |
Nov 16, 2009 | 8.143 | 8.199 | 8.104 | 8.152 | 25,661,830 | +0.11(+1.39%) |
Nov 13, 2009 | 8.036 | 8.117 | 7.979 | 8.040 | 16,734,812 | +0.05(+0.65%) |
Nov 12, 2009 | 8.079 | 8.112 | 7.954 | 7.989 | 18,192,166 | -0.08(-1.05%) |
Nov 11, 2009 | 8.106 | 8.193 | 8.036 | 8.073 | 16,972,254 | -0.01(-0.10%) |
Nov 10, 2009 | 8.086 | 8.131 | 7.995 | 8.081 | 13,365,121 | +0.00(+0.03%) |
Nov 09, 2009 | 7.943 | 8.084 | 7.908 | 8.079 | 17,678,114 | +0.17(+2.19%) |
Nov 06, 2009 | 7.881 | 7.930 | 7.770 | 7.906 | 24,500,296 | +0.01(+0.16%) |
Nov 05, 2009 | 7.949 | 8.009 | 7.805 | 7.894 | 25,473,098 | -0.01(-0.08%) |
Nov 04, 2009 | 7.952 | 7.995 | 7.848 | 7.900 | 23,164,756 | -0.03(-0.42%) |
Nov 03, 2009 | 7.888 | 7.966 | 7.809 | 7.933 | 22,939,424 | +0.03(+0.34%) |