Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.353 | 7.398 | 7.005 | 7.028 | 15,085,166 | -0.28(-3.84%) |
Jan 28, 2010 | 7.974 | 8.073 | 7.306 | 7.308 | 32,820,984 | -0.88(-10.71%) |
Jan 27, 2010 | 7.929 | 8.223 | 7.835 | 8.185 | 9,591,219 | +0.23(+2.87%) |
Jan 26, 2010 | 8.140 | 8.203 | 7.950 | 7.956 | 7,473,908 | -0.23(-2.82%) |
Jan 25, 2010 | 8.131 | 8.252 | 8.109 | 8.187 | 5,809,671 | +0.10(+1.28%) |
Jan 22, 2010 | 8.349 | 8.425 | 8.057 | 8.084 | 7,145,699 | -0.26(-3.17%) |
Jan 21, 2010 | 8.342 | 8.510 | 8.261 | 8.349 | 10,996,813 | +0.05(+0.62%) |
Jan 20, 2010 | 8.241 | 8.342 | 8.091 | 8.297 | 8,995,447 | -0.04(-0.46%) |
Jan 19, 2010 | 8.115 | 8.342 | 8.071 | 8.335 | 7,743,255 | +0.25(+3.08%) |
Jan 15, 2010 | 8.237 | 8.248 | 7.994 | 8.086 | 10,937,949 | -0.30(-3.58%) |
Jan 14, 2010 | 8.385 | 8.470 | 8.344 | 8.387 | 4,586,019 | +0.01(+0.16%) |
Jan 13, 2010 | 8.147 | 8.432 | 8.062 | 8.373 | 6,430,415 | +0.28(+3.41%) |
Jan 12, 2010 | 7.871 | 8.118 | 7.851 | 8.098 | 8,324,757 | +0.18(+2.24%) |
Jan 11, 2010 | 8.035 | 8.062 | 7.815 | 7.920 | 10,363,582 | -0.05(-0.62%) |
Jan 08, 2010 | 8.124 | 8.266 | 7.902 | 7.970 | 10,959,354 | -0.16(-1.99%) |
Jan 07, 2010 | 8.196 | 8.450 | 8.109 | 8.131 | 12,875,101 | -0.04(-0.52%) |
Jan 06, 2010 | 8.129 | 8.329 | 8.118 | 8.174 | 13,351,362 | -0.07(-0.90%) |
Jan 05, 2010 | 7.795 | 8.284 | 7.795 | 8.248 | 13,613,573 | +0.43(+5.48%) |
Jan 04, 2010 | 7.808 | 7.911 | 7.714 | 7.819 | 8,037,573 | +0.07(+0.90%) |
Dec 31, 2009 | 7.855 | 7.925 | 7.748 | 7.750 | 6,653,384 | -0.13(-1.59%) |
Dec 30, 2009 | 7.797 | 7.945 | 7.754 | 7.876 | 3,792,250 | +0.01(+0.14%) |
Dec 29, 2009 | 7.920 | 7.920 | 7.781 | 7.864 | 4,648,450 | -0.00(-0.06%) |
Dec 28, 2009 | 8.055 | 8.055 | 7.804 | 7.869 | 6,294,850 | -0.22(-2.72%) |
Dec 24, 2009 | 8.098 | 8.181 | 7.999 | 8.089 | 1,865,801 | -0.02(-0.19%) |
Dec 23, 2009 | 8.066 | 8.169 | 7.893 | 8.104 | 5,149,683 | +0.07(+0.87%) |
Dec 22, 2009 | 7.757 | 8.057 | 7.757 | 8.035 | 8,979,393 | +0.27(+3.52%) |
Dec 21, 2009 | 7.669 | 7.811 | 7.649 | 7.761 | 5,247,790 | +0.13(+1.64%) |
Dec 18, 2009 | 7.757 | 7.757 | 7.492 | 7.636 | 15,591,751 | -0.06(-0.73%) |
Dec 17, 2009 | 7.667 | 7.750 | 7.562 | 7.692 | 6,095,070 | -0.06(-0.78%) |
Dec 16, 2009 | 7.703 | 7.793 | 7.620 | 7.752 | 5,294,167 | +0.14(+1.89%) |
Dec 15, 2009 | 7.680 | 7.813 | 7.577 | 7.609 | 11,187,674 | -0.15(-1.91%) |
Dec 14, 2009 | 7.761 | 7.840 | 7.658 | 7.757 | 9,407,493 | -0.01(-0.17%) |
Dec 11, 2009 | 7.288 | 7.799 | 7.279 | 7.770 | 15,764,775 | +0.50(+6.81%) |
Dec 10, 2009 | 7.333 | 7.398 | 7.268 | 7.275 | 9,098,904 | -0.09(-1.25%) |
Dec 09, 2009 | 7.333 | 7.378 | 7.210 | 7.367 | 4,901,742 | +0.03(+0.43%) |
Dec 08, 2009 | 7.281 | 7.411 | 7.120 | 7.335 | 11,813,770 | +0.03(+0.46%) |
Dec 07, 2009 | 7.153 | 7.389 | 7.124 | 7.301 | 8,710,047 | +0.12(+1.69%) |
Dec 04, 2009 | 6.896 | 7.218 | 6.889 | 7.180 | 9,418,195 | +0.39(+5.78%) |
Dec 03, 2009 | 6.817 | 6.862 | 6.730 | 6.788 | 10,959,354 | +0.02(+0.30%) |
Dec 02, 2009 | 6.750 | 6.848 | 6.609 | 6.768 | 15,598,886 | -0.16(-2.33%) |
Dec 01, 2009 | 6.736 | 6.952 | 6.725 | 6.929 | 10,031,805 | +0.22(+3.34%) |
Nov 30, 2009 | 6.633 | 6.727 | 6.535 | 6.705 | 11,118,108 | +0.10(+1.56%) |
Nov 27, 2009 | 6.413 | 6.694 | 6.398 | 6.602 | 3,128,696 | -0.01(-0.14%) |
Nov 25, 2009 | 6.597 | 6.653 | 6.528 | 6.611 | 4,603,856 | +0.04(+0.61%) |
Nov 24, 2009 | 6.635 | 6.669 | 6.517 | 6.570 | 4,801,852 | -0.08(-1.21%) |
Nov 23, 2009 | 6.647 | 6.723 | 6.604 | 6.651 | 5,800,752 | +0.09(+1.30%) |
Nov 20, 2009 | 6.445 | 6.591 | 6.418 | 6.566 | 4,398,725 | +0.06(+0.86%) |
Nov 19, 2009 | 6.528 | 6.544 | 6.366 | 6.510 | 6,813,921 | -0.08(-1.26%) |
Nov 18, 2009 | 6.656 | 6.671 | 6.530 | 6.593 | 8,604,806 | -0.04(-0.64%) |
Nov 17, 2009 | 6.606 | 6.698 | 6.570 | 6.635 | 4,450,454 | +0.02(+0.37%) |
Nov 16, 2009 | 6.548 | 6.721 | 6.519 | 6.611 | 6,660,519 | +0.14(+2.18%) |
Nov 13, 2009 | 6.418 | 6.597 | 6.398 | 6.470 | 7,215,265 | +0.10(+1.62%) |
Nov 12, 2009 | 6.564 | 6.624 | 6.351 | 6.366 | 7,031,539 | -0.23(-3.44%) |
Nov 11, 2009 | 6.434 | 6.613 | 6.402 | 6.593 | 8,779,613 | +0.20(+3.09%) |
Nov 10, 2009 | 6.317 | 6.452 | 6.295 | 6.396 | 10,582,983 | +0.07(+1.17%) |
Nov 09, 2009 | 6.212 | 6.371 | 6.142 | 6.322 | 11,000,381 | +0.16(+2.55%) |
Nov 06, 2009 | 5.920 | 6.207 | 5.893 | 6.165 | 8,369,351 | +0.22(+3.62%) |
Nov 05, 2009 | 5.763 | 5.952 | 5.682 | 5.949 | 9,625,110 | +0.25(+4.33%) |
Nov 04, 2009 | 5.839 | 5.900 | 5.651 | 5.703 | 11,549,775 | -0.11(-1.81%) |
Nov 03, 2009 | 5.689 | 5.864 | 5.649 | 5.808 | 12,300,734 | +0.06(+0.97%) |