Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.824 | 6.923 | 6.626 | 6.639 | 28,119,496 | -0.31(-4.46%) |
Jan 28, 2010 | 6.989 | 6.989 | 6.890 | 6.949 | 28,292,058 | +0.07(+1.05%) |
Jan 27, 2010 | 6.956 | 7.008 | 6.712 | 6.877 | 23,713,916 | -0.10(-1.42%) |
Jan 26, 2010 | 6.877 | 7.153 | 6.837 | 6.975 | 21,133,464 | +0.03(+0.47%) |
Jan 25, 2010 | 7.186 | 7.186 | 6.936 | 6.942 | 18,874,744 | -0.16(-2.23%) |
Jan 22, 2010 | 7.008 | 7.252 | 6.956 | 7.101 | 30,723,164 | +0.03(+0.37%) |
Jan 21, 2010 | 7.325 | 7.411 | 7.068 | 7.074 | 30,404,624 | -0.31(-4.20%) |
Jan 20, 2010 | 7.529 | 7.529 | 7.153 | 7.384 | 33,560,728 | -0.31(-4.03%) |
Jan 19, 2010 | 7.627 | 7.747 | 7.608 | 7.694 | 16,246,570 | +0.08(+1.04%) |
Jan 15, 2010 | 7.747 | 7.615 | 7.615 | 7.615 | 22,124,142 | -0.20(-2.61%) |
Jan 14, 2010 | 7.898 | 7.925 | 7.747 | 7.819 | 21,374,102 | -0.07(-0.92%) |
Jan 13, 2010 | 8.096 | 8.116 | 7.734 | 7.892 | 29,965,214 | -0.20(-2.44%) |
Jan 12, 2010 | 8.320 | 8.406 | 7.997 | 8.090 | 22,216,828 | -0.29(-3.46%) |
Jan 11, 2010 | 8.558 | 8.610 | 8.367 | 8.380 | 21,250,680 | +0.11(+1.36%) |
Jan 08, 2010 | 8.175 | 8.268 | 7.958 | 8.268 | 18,387,850 | +0.18(+2.28%) |
Jan 07, 2010 | 8.090 | 8.129 | 7.918 | 8.083 | 18,270,376 | +0.01(+0.08%) |
Jan 06, 2010 | 7.918 | 8.162 | 7.859 | 8.076 | 22,098,466 | +0.29(+3.73%) |
Jan 05, 2010 | 7.819 | 7.978 | 7.720 | 7.786 | 18,968,260 | +0.01(+0.17%) |
Jan 04, 2010 | 7.813 | 7.865 | 7.714 | 7.773 | 15,983,668 | +0.27(+3.60%) |
Dec 31, 2009 | 7.516 | 7.503 | 7.503 | 7.503 | 9,511,417 | +0.10(+1.34%) |
Dec 30, 2009 | 7.457 | 7.503 | 7.378 | 7.404 | 13,401,446 | -0.17(-2.26%) |
Dec 29, 2009 | 7.753 | 7.767 | 7.569 | 7.575 | 12,159,271 | -0.13(-1.63%) |
Dec 28, 2009 | 7.898 | 7.912 | 7.635 | 7.701 | 9,588,559 | -0.07(-0.85%) |
Dec 24, 2009 | 7.846 | 7.852 | 7.727 | 7.767 | 5,845,188 | +0.01(+0.17%) |
Dec 23, 2009 | 7.720 | 7.839 | 7.615 | 7.753 | 15,788,565 | +0.18(+2.35%) |
Dec 22, 2009 | 7.437 | 7.575 | 7.285 | 7.575 | 23,923,506 | +0.16(+2.13%) |
Dec 21, 2009 | 7.641 | 7.681 | 7.325 | 7.417 | 25,762,010 | -0.13(-1.75%) |
Dec 18, 2009 | 7.509 | 7.622 | 7.391 | 7.549 | 32,057,586 | +0.07(+0.97%) |
Dec 17, 2009 | 7.833 | 7.865 | 7.463 | 7.476 | 31,775,994 | -0.61(-7.58%) |
Dec 16, 2009 | 7.997 | 8.142 | 7.938 | 8.090 | 24,353,432 | +0.19(+2.42%) |
Dec 15, 2009 | 8.037 | 8.103 | 7.879 | 7.898 | 18,531,038 | -0.16(-2.04%) |
Dec 14, 2009 | 8.063 | 8.096 | 7.984 | 8.063 | 24,205,244 | +0.12(+1.49%) |
Dec 11, 2009 | 8.254 | 8.268 | 7.885 | 7.945 | 29,068,852 | -0.30(-3.68%) |
Dec 10, 2009 | 8.327 | 8.386 | 8.148 | 8.248 | 20,962,808 | -0.01(-0.08%) |
Dec 09, 2009 | 8.103 | 8.367 | 8.043 | 8.254 | 29,078,880 | +0.21(+2.62%) |
Dec 08, 2009 | 8.182 | 8.287 | 7.978 | 8.043 | 29,424,536 | -0.25(-3.02%) |
Dec 07, 2009 | 8.149 | 8.564 | 8.030 | 8.294 | 38,735,036 | -0.18(-2.18%) |
Dec 04, 2009 | 8.736 | 8.782 | 8.254 | 8.479 | 43,710,956 | -0.45(-5.09%) |
Dec 03, 2009 | 9.131 | 9.197 | 8.901 | 8.934 | 34,318,028 | -0.34(-3.70%) |
Dec 02, 2009 | 9.276 | 9.474 | 9.217 | 9.276 | 35,333,116 | +0.14(+1.52%) |
Dec 01, 2009 | 9.026 | 9.230 | 9.019 | 9.138 | 27,535,136 | +0.35(+3.98%) |
Nov 30, 2009 | 8.637 | 8.927 | 8.591 | 8.789 | 25,709,984 | +0.10(+1.14%) |
Nov 27, 2009 | 8.571 | 8.861 | 8.505 | 8.690 | 23,639,068 | -0.45(-4.91%) |
Nov 25, 2009 | 9.092 | 9.145 | 9.019 | 9.138 | 23,251,442 | +0.30(+3.36%) |
Nov 24, 2009 | 9.046 | 9.046 | 8.769 | 8.841 | 24,980,308 | -0.13(-1.40%) |
Nov 23, 2009 | 9.026 | 9.164 | 8.881 | 8.967 | 28,699,516 | +0.25(+2.87%) |
Nov 20, 2009 | 8.637 | 8.756 | 8.485 | 8.716 | 25,824,252 | -0.07(-0.75%) |
Nov 19, 2009 | 8.578 | 8.828 | 8.406 | 8.782 | 23,708,358 | +0.11(+1.29%) |
Nov 18, 2009 | 8.756 | 8.894 | 8.597 | 8.670 | 33,274,302 | -0.02(-0.23%) |
Nov 17, 2009 | 8.479 | 8.690 | 8.393 | 8.690 | 25,608,458 | +0.07(+0.84%) |
Nov 16, 2009 | 8.610 | 8.749 | 8.512 | 8.617 | 29,083,292 | +0.24(+2.83%) |
Nov 13, 2009 | 8.142 | 8.419 | 8.103 | 8.380 | 27,859,146 | +0.28(+3.50%) |
Nov 12, 2009 | 8.301 | 8.367 | 7.991 | 8.096 | 29,133,724 | -0.30(-3.61%) |
Nov 11, 2009 | 8.518 | 8.630 | 8.353 | 8.400 | 27,918,890 | +0.09(+1.03%) |
Nov 10, 2009 | 8.241 | 8.406 | 8.083 | 8.314 | 26,286,274 | +0.00(+0.00%) |
Nov 09, 2009 | 8.228 | 8.400 | 8.195 | 8.314 | 34,201,288 | +0.37(+4.65%) |
Nov 06, 2009 | 7.767 | 8.024 | 7.747 | 7.945 | 31,305,416 | +0.29(+3.79%) |
Nov 05, 2009 | 7.787 | 7.872 | 7.635 | 7.654 | 23,019,618 | -0.12(-1.53%) |
Nov 04, 2009 | 7.886 | 7.958 | 7.602 | 7.773 | 56,679,836 | +0.07(+0.94%) |
Nov 03, 2009 | 7.035 | 7.714 | 6.962 | 7.701 | 46,021,468 | +0.57(+8.05%) |