Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.395 | 8.415 | 8.134 | 8.230 | 46,803,008 | +0.12(+1.47%) |
Jan 28, 2010 | 8.263 | 8.395 | 8.058 | 8.111 | 49,167,864 | +0.05(+0.66%) |
Jan 27, 2010 | 7.807 | 8.177 | 7.727 | 8.058 | 36,649,532 | +0.31(+4.01%) |
Jan 26, 2010 | 8.177 | 8.382 | 7.701 | 7.747 | 54,103,448 | -0.52(-6.24%) |
Jan 25, 2010 | 8.104 | 8.515 | 8.005 | 8.263 | 49,783,056 | +0.26(+3.22%) |
Jan 22, 2010 | 7.906 | 8.409 | 7.734 | 8.005 | 59,512,688 | +0.05(+0.67%) |
Jan 21, 2010 | 8.071 | 8.329 | 7.906 | 7.952 | 100,648,136 | +0.47(+6.28%) |
Jan 20, 2010 | 7.416 | 7.721 | 7.410 | 7.482 | 38,441,912 | -0.05(-0.70%) |
Jan 19, 2010 | 7.436 | 7.549 | 7.377 | 7.535 | 26,100,248 | +0.02(+0.26%) |
Jan 15, 2010 | 7.734 | 7.516 | 7.516 | 7.516 | 38,458,112 | -0.27(-3.48%) |
Jan 14, 2010 | 7.562 | 7.906 | 7.549 | 7.787 | 40,068,840 | +0.17(+2.17%) |
Jan 13, 2010 | 7.291 | 7.721 | 7.072 | 7.621 | 40,337,160 | +0.35(+4.82%) |
Jan 12, 2010 | 7.357 | 7.463 | 7.251 | 7.271 | 17,153,398 | -0.14(-1.87%) |
Jan 11, 2010 | 7.449 | 7.469 | 7.277 | 7.410 | 23,053,466 | +0.07(+0.99%) |
Jan 08, 2010 | 7.277 | 7.516 | 7.251 | 7.337 | 30,175,202 | +0.01(+0.09%) |
Jan 07, 2010 | 6.880 | 7.476 | 6.854 | 7.330 | 52,522,312 | +0.42(+6.03%) |
Jan 06, 2010 | 6.814 | 6.947 | 6.781 | 6.914 | 19,862,422 | +0.04(+0.58%) |
Jan 05, 2010 | 6.589 | 6.880 | 6.569 | 6.874 | 19,197,524 | +0.18(+2.67%) |
Jan 04, 2010 | 6.536 | 6.761 | 6.490 | 6.695 | 23,321,482 | +0.24(+3.79%) |
Dec 31, 2009 | 6.483 | 6.450 | 6.450 | 6.450 | 6,110,376 | -0.03(-0.41%) |
Dec 30, 2009 | 6.543 | 6.576 | 6.450 | 6.477 | 8,528,055 | -0.09(-1.31%) |
Dec 29, 2009 | 6.642 | 6.642 | 6.510 | 6.563 | 10,501,779 | -0.03(-0.50%) |
Dec 28, 2009 | 6.748 | 6.748 | 6.537 | 6.596 | 10,345,385 | -0.17(-2.54%) |
Dec 24, 2009 | 6.616 | 6.768 | 6.576 | 6.768 | 8,252,208 | +0.20(+3.02%) |
Dec 23, 2009 | 6.781 | 6.788 | 6.523 | 6.569 | 13,238,340 | -0.18(-2.65%) |
Dec 22, 2009 | 6.735 | 6.814 | 6.649 | 6.748 | 15,631,357 | +0.01(+0.20%) |
Dec 21, 2009 | 6.616 | 6.735 | 6.503 | 6.735 | 23,340,778 | +0.24(+3.67%) |
Dec 18, 2009 | 6.371 | 6.517 | 6.239 | 6.497 | 24,006,318 | +0.18(+2.83%) |
Dec 17, 2009 | 6.298 | 6.517 | 6.292 | 6.318 | 16,461,050 | -0.05(-0.73%) |
Dec 16, 2009 | 6.530 | 6.556 | 6.351 | 6.364 | 23,802,148 | -0.12(-1.84%) |
Dec 15, 2009 | 6.708 | 6.775 | 6.404 | 6.483 | 30,434,400 | -0.35(-5.13%) |
Dec 14, 2009 | 6.781 | 6.854 | 6.616 | 6.834 | 24,582,642 | +0.10(+1.47%) |
Dec 11, 2009 | 6.735 | 6.808 | 6.649 | 6.735 | 16,881,014 | +0.07(+0.99%) |
Dec 10, 2009 | 6.834 | 6.897 | 6.655 | 6.669 | 15,948,991 | -0.14(-2.04%) |
Dec 09, 2009 | 6.761 | 6.914 | 6.748 | 6.808 | 16,261,092 | +0.07(+0.98%) |
Dec 08, 2009 | 6.748 | 6.880 | 6.722 | 6.742 | 16,507,546 | -0.07(-1.07%) |
Dec 07, 2009 | 6.801 | 6.953 | 6.761 | 6.814 | 30,047,116 | -0.09(-1.34%) |
Dec 04, 2009 | 6.973 | 7.092 | 6.768 | 6.907 | 29,059,814 | +0.08(+1.16%) |
Dec 03, 2009 | 7.112 | 7.205 | 6.827 | 6.827 | 32,942,686 | -0.13(-1.81%) |
Dec 02, 2009 | 6.834 | 7.013 | 6.801 | 6.953 | 29,808,442 | +0.22(+3.24%) |
Dec 01, 2009 | 6.781 | 6.834 | 6.682 | 6.735 | 30,134,268 | +0.07(+0.99%) |
Nov 30, 2009 | 6.431 | 6.669 | 6.411 | 6.669 | 32,240,216 | +0.34(+5.33%) |
Nov 27, 2009 | 6.378 | 6.543 | 6.325 | 6.331 | 9,272,103 | -0.24(-3.72%) |
Nov 25, 2009 | 6.669 | 6.682 | 6.536 | 6.576 | 9,881,013 | -0.05(-0.70%) |
Nov 24, 2009 | 6.689 | 6.728 | 6.440 | 6.622 | 29,581,168 | -0.11(-1.57%) |
Nov 23, 2009 | 6.642 | 6.728 | 6.589 | 6.728 | 28,376,820 | +0.13(+2.01%) |
Nov 20, 2009 | 6.609 | 6.682 | 6.523 | 6.596 | 27,216,382 | -0.05(-0.80%) |
Nov 19, 2009 | 6.622 | 6.708 | 6.517 | 6.649 | 32,721,570 | -0.07(-1.08%) |
Nov 18, 2009 | 6.550 | 6.742 | 6.503 | 6.722 | 36,763,344 | +0.17(+2.63%) |
Nov 17, 2009 | 6.444 | 6.563 | 6.391 | 6.550 | 14,121,550 | +0.09(+1.43%) |
Nov 16, 2009 | 6.497 | 6.695 | 6.444 | 6.457 | 21,903,452 | +0.01(+0.21%) |
Nov 13, 2009 | 6.437 | 6.517 | 6.331 | 6.444 | 22,439,354 | +0.13(+2.10%) |
Nov 12, 2009 | 6.417 | 6.510 | 6.298 | 6.311 | 23,282,390 | -0.13(-1.95%) |
Nov 11, 2009 | 6.331 | 6.517 | 6.232 | 6.437 | 22,098,194 | +0.21(+3.29%) |
Nov 10, 2009 | 6.371 | 6.497 | 6.153 | 6.232 | 32,707,120 | -0.21(-3.19%) |
Nov 09, 2009 | 6.159 | 6.450 | 6.100 | 6.437 | 32,419,596 | +0.37(+6.11%) |
Nov 06, 2009 | 5.934 | 6.113 | 5.895 | 6.067 | 20,173,974 | -0.03(-0.54%) |
Nov 05, 2009 | 6.007 | 6.120 | 5.868 | 6.100 | 30,332,782 | +0.23(+3.95%) |
Nov 04, 2009 | 6.093 | 6.232 | 5.835 | 5.868 | 24,058,828 | -0.13(-2.21%) |
Nov 03, 2009 | 5.967 | 6.080 | 5.885 | 6.001 | 22,288,940 | -0.10(-1.63%) |