Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.191 | 8.290 | 8.179 | 8.221 | 18,406,560 | +0.03(+0.42%) |
Jan 28, 2010 | 8.175 | 8.321 | 8.148 | 8.187 | 14,639,476 | -0.07(-0.88%) |
Jan 27, 2010 | 8.290 | 8.344 | 8.160 | 8.260 | 20,281,032 | -0.03(-0.32%) |
Jan 26, 2010 | 8.302 | 8.379 | 8.260 | 8.286 | 18,821,068 | -0.08(-1.01%) |
Jan 25, 2010 | 8.367 | 8.405 | 8.309 | 8.371 | 24,773,494 | +0.02(+0.23%) |
Jan 22, 2010 | 8.229 | 8.425 | 8.191 | 8.352 | 37,736,620 | +0.10(+1.16%) |
Jan 21, 2010 | 8.244 | 8.375 | 8.214 | 8.256 | 38,533,456 | -0.03(-0.32%) |
Jan 20, 2010 | 8.068 | 8.300 | 8.010 | 8.283 | 31,586,990 | +0.19(+2.37%) |
Jan 19, 2010 | 7.930 | 8.098 | 7.922 | 8.091 | 22,198,176 | +0.14(+1.79%) |
Jan 15, 2010 | 7.922 | 7.949 | 7.949 | 7.949 | 43,089,260 | +0.03(+0.44%) |
Jan 14, 2010 | 7.887 | 7.941 | 7.845 | 7.914 | 17,008,392 | +0.00(+0.00%) |
Jan 13, 2010 | 7.983 | 8.018 | 7.757 | 7.914 | 22,870,450 | -0.03(-0.39%) |
Jan 12, 2010 | 7.849 | 8.029 | 7.828 | 7.945 | 28,505,238 | +0.14(+1.82%) |
Jan 11, 2010 | 7.757 | 7.818 | 7.726 | 7.803 | 19,492,028 | +0.03(+0.39%) |
Jan 08, 2010 | 7.849 | 7.849 | 7.719 | 7.772 | 27,341,364 | -0.07(-0.93%) |
Jan 07, 2010 | 7.769 | 7.853 | 7.698 | 7.845 | 27,543,806 | +0.08(+0.99%) |
Jan 06, 2010 | 7.765 | 7.803 | 7.676 | 7.769 | 32,757,788 | +0.00(+0.05%) |
Jan 05, 2010 | 7.864 | 7.884 | 7.738 | 7.765 | 25,941,468 | -0.09(-1.17%) |
Jan 04, 2010 | 7.876 | 7.922 | 7.841 | 7.857 | 16,576,705 | -0.02(-0.24%) |
Dec 31, 2009 | 7.849 | 7.876 | 7.876 | 7.876 | 35,753,576 | +0.02(+0.20%) |
Dec 30, 2009 | 7.845 | 7.899 | 7.830 | 7.861 | 9,034,322 | +0.02(+0.24%) |
Dec 29, 2009 | 7.945 | 7.987 | 7.834 | 7.841 | 14,555,189 | -0.11(-1.40%) |
Dec 28, 2009 | 7.945 | 7.972 | 7.861 | 7.953 | 10,980,848 | +0.03(+0.39%) |
Dec 24, 2009 | 7.941 | 7.976 | 7.891 | 7.922 | 4,918,346 | -0.00(-0.05%) |
Dec 23, 2009 | 7.945 | 8.006 | 7.907 | 7.926 | 12,961,710 | +0.02(+0.29%) |
Dec 22, 2009 | 7.884 | 7.937 | 7.853 | 7.903 | 12,446,906 | +0.09(+1.13%) |
Dec 21, 2009 | 7.780 | 7.903 | 7.734 | 7.815 | 26,036,512 | +0.09(+1.19%) |
Dec 18, 2009 | 7.815 | 7.872 | 7.699 | 7.723 | 37,944,924 | -0.08(-1.08%) |
Dec 17, 2009 | 7.849 | 7.903 | 7.792 | 7.807 | 29,341,070 | -0.06(-0.71%) |
Dec 16, 2009 | 7.738 | 7.987 | 7.715 | 7.863 | 43,634,040 | +0.13(+1.66%) |
Dec 15, 2009 | 7.665 | 7.742 | 7.627 | 7.734 | 33,595,116 | +0.09(+1.20%) |
Dec 14, 2009 | 7.669 | 7.680 | 7.588 | 7.642 | 32,926,596 | -0.04(-0.55%) |
Dec 11, 2009 | 7.723 | 7.765 | 7.661 | 7.684 | 30,506,370 | -0.01(-0.15%) |
Dec 10, 2009 | 7.692 | 7.746 | 7.627 | 7.696 | 36,077,748 | +0.01(+0.15%) |
Dec 09, 2009 | 7.757 | 7.757 | 7.535 | 7.684 | 71,365,216 | -0.04(-0.50%) |
Dec 08, 2009 | 7.688 | 7.914 | 7.462 | 7.723 | 200,895,168 | -1.04(-11.90%) |
Dec 07, 2009 | 8.628 | 8.812 | 8.590 | 8.766 | 25,862,924 | +0.13(+1.56%) |
Dec 04, 2009 | 8.578 | 8.741 | 8.536 | 8.632 | 32,304,660 | +0.10(+1.17%) |
Dec 03, 2009 | 8.724 | 8.724 | 8.520 | 8.532 | 20,825,652 | -0.18(-2.03%) |
Dec 02, 2009 | 8.827 | 8.835 | 8.693 | 8.708 | 22,098,488 | -0.07(-0.83%) |
Dec 01, 2009 | 8.781 | 8.873 | 8.731 | 8.781 | 15,463,079 | +0.06(+0.66%) |
Nov 30, 2009 | 8.789 | 8.793 | 8.655 | 8.724 | 16,853,910 | -0.05(-0.57%) |
Nov 27, 2009 | 8.766 | 8.804 | 8.655 | 8.774 | 5,452,885 | -0.07(-0.74%) |
Nov 25, 2009 | 8.820 | 8.908 | 8.820 | 8.839 | 13,190,930 | -0.01(-0.13%) |
Nov 24, 2009 | 8.777 | 8.850 | 8.747 | 8.850 | 12,925,618 | +0.05(+0.61%) |
Nov 23, 2009 | 8.858 | 8.910 | 8.758 | 8.797 | 10,746,003 | +0.03(+0.31%) |
Nov 20, 2009 | 8.777 | 8.873 | 8.712 | 8.770 | 17,691,698 | +0.02(+0.18%) |
Nov 19, 2009 | 8.701 | 8.762 | 8.670 | 8.754 | 16,565,704 | +0.03(+0.40%) |
Nov 18, 2009 | 8.862 | 8.866 | 8.693 | 8.720 | 13,895,147 | -0.13(-1.47%) |
Nov 17, 2009 | 8.969 | 8.996 | 8.827 | 8.850 | 12,531,586 | -0.13(-1.49%) |
Nov 16, 2009 | 8.935 | 9.000 | 8.870 | 8.985 | 15,482,996 | +0.05(+0.56%) |
Nov 13, 2009 | 8.935 | 8.996 | 8.889 | 8.935 | 9,066,327 | +0.03(+0.39%) |
Nov 12, 2009 | 9.000 | 9.073 | 8.896 | 8.900 | 13,145,999 | -0.16(-1.78%) |
Nov 11, 2009 | 9.123 | 9.169 | 9.023 | 9.061 | 10,228,069 | -0.03(-0.30%) |
Nov 10, 2009 | 9.215 | 9.253 | 9.065 | 9.088 | 23,552,322 | +0.00(+0.00%) |
Nov 09, 2009 | 8.912 | 9.100 | 8.912 | 9.088 | 14,365,849 | +0.16(+1.80%) |
Nov 06, 2009 | 8.931 | 8.965 | 8.862 | 8.927 | 14,806,232 | +0.04(+0.47%) |
Nov 05, 2009 | 8.881 | 8.965 | 8.866 | 8.885 | 12,509,120 | +0.03(+0.30%) |
Nov 04, 2009 | 8.873 | 8.946 | 8.831 | 8.858 | 13,963,101 | +0.00(+0.00%) |
Nov 03, 2009 | 8.854 | 8.923 | 8.751 | 8.858 | 18,290,708 | -0.03(-0.30%) |