Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.000 | 9.211 | 8.777 | 8.835 | 58,844,488 | -0.12(-1.33%) |
Jan 28, 2010 | 9.211 | 9.241 | 8.858 | 8.954 | 52,956,132 | -0.25(-2.67%) |
Jan 27, 2010 | 9.138 | 9.307 | 9.069 | 9.199 | 54,221,476 | -0.04(-0.42%) |
Jan 26, 2010 | 9.030 | 9.349 | 9.007 | 9.238 | 59,874,864 | +0.15(+1.60%) |
Jan 25, 2010 | 9.100 | 9.169 | 8.965 | 9.092 | 47,864,380 | +0.04(+0.47%) |
Jan 22, 2010 | 9.211 | 9.280 | 8.910 | 9.050 | 62,977,292 | -0.21(-2.28%) |
Jan 21, 2010 | 9.176 | 9.424 | 9.076 | 9.261 | 170,608,576 | +0.73(+8.55%) |
Jan 20, 2010 | 8.900 | 8.900 | 8.512 | 8.532 | 99,753,232 | -0.40(-4.43%) |
Jan 19, 2010 | 8.551 | 8.977 | 8.551 | 8.927 | 54,621,896 | +0.30(+3.52%) |
Jan 15, 2010 | 8.823 | 8.624 | 8.624 | 8.624 | 167,428,176 | -0.16(-1.79%) |
Jan 14, 2010 | 9.019 | 9.019 | 8.769 | 8.781 | 46,162,340 | -0.28(-3.05%) |
Jan 13, 2010 | 8.954 | 9.069 | 8.869 | 9.057 | 27,003,046 | +0.16(+1.77%) |
Jan 12, 2010 | 8.977 | 8.996 | 8.812 | 8.900 | 28,043,606 | -0.10(-1.11%) |
Jan 11, 2010 | 9.030 | 9.115 | 8.923 | 9.000 | 20,102,538 | -0.02(-0.26%) |
Jan 08, 2010 | 8.900 | 9.073 | 8.865 | 9.023 | 33,431,110 | +0.11(+1.21%) |
Jan 07, 2010 | 9.015 | 9.015 | 8.892 | 8.915 | 27,657,298 | -0.10(-1.15%) |
Jan 06, 2010 | 9.069 | 9.134 | 8.996 | 9.019 | 28,916,806 | -0.06(-0.63%) |
Jan 05, 2010 | 9.130 | 9.172 | 9.019 | 9.076 | 29,261,828 | -0.10(-1.05%) |
Jan 04, 2010 | 9.103 | 9.203 | 9.065 | 9.172 | 24,688,342 | +0.14(+1.57%) |
Dec 31, 2009 | 9.207 | 9.030 | 9.030 | 9.030 | 37,087,764 | -0.10(-1.13%) |
Dec 30, 2009 | 9.069 | 9.172 | 9.057 | 9.134 | 16,173,094 | +0.05(+0.51%) |
Dec 29, 2009 | 9.123 | 9.161 | 9.069 | 9.088 | 15,515,576 | -0.07(-0.80%) |
Dec 28, 2009 | 9.161 | 9.211 | 9.111 | 9.161 | 15,736,747 | -0.01(-0.08%) |
Dec 24, 2009 | 9.253 | 9.253 | 9.142 | 9.169 | 9,227,757 | -0.03(-0.33%) |
Dec 23, 2009 | 8.842 | 9.303 | 8.839 | 9.199 | 59,767,812 | +0.40(+4.58%) |
Dec 22, 2009 | 8.766 | 8.854 | 8.743 | 8.796 | 24,025,476 | +0.02(+0.22%) |
Dec 21, 2009 | 8.750 | 8.808 | 8.704 | 8.777 | 26,497,964 | +0.08(+0.88%) |
Dec 18, 2009 | 8.812 | 8.823 | 8.543 | 8.700 | 62,595,468 | -0.05(-0.53%) |
Dec 17, 2009 | 8.712 | 8.812 | 8.654 | 8.746 | 33,329,902 | -0.04(-0.44%) |
Dec 16, 2009 | 8.677 | 8.827 | 8.674 | 8.785 | 35,120,608 | +0.17(+2.01%) |
Dec 15, 2009 | 8.597 | 8.704 | 8.543 | 8.612 | 21,049,206 | -0.08(-0.97%) |
Dec 14, 2009 | 8.693 | 8.766 | 8.643 | 8.697 | 22,660,866 | -0.02(-0.18%) |
Dec 11, 2009 | 8.674 | 8.777 | 8.635 | 8.712 | 27,432,664 | +0.07(+0.75%) |
Dec 10, 2009 | 8.769 | 8.825 | 8.608 | 8.647 | 40,368,580 | -0.07(-0.84%) |
Dec 09, 2009 | 8.616 | 8.723 | 8.466 | 8.720 | 45,815,968 | +0.05(+0.62%) |
Dec 08, 2009 | 8.812 | 8.816 | 8.620 | 8.666 | 48,296,612 | -0.21(-2.34%) |
Dec 07, 2009 | 9.034 | 9.199 | 8.865 | 8.873 | 37,231,140 | -0.21(-2.32%) |
Dec 04, 2009 | 9.184 | 9.211 | 8.958 | 9.084 | 33,523,892 | +0.03(+0.30%) |
Dec 03, 2009 | 9.184 | 9.203 | 9.050 | 9.057 | 29,126,134 | -0.06(-0.67%) |
Dec 02, 2009 | 9.265 | 9.291 | 9.096 | 9.119 | 48,526,408 | -0.09(-1.00%) |
Dec 01, 2009 | 9.441 | 9.499 | 9.165 | 9.211 | 81,759,864 | -0.18(-1.92%) |
Nov 30, 2009 | 8.908 | 9.418 | 8.904 | 9.391 | 61,229,236 | +0.48(+5.38%) |
Nov 27, 2009 | 8.804 | 8.992 | 8.748 | 8.911 | 17,711,898 | -0.15(-1.65%) |
Nov 25, 2009 | 9.107 | 9.115 | 9.019 | 9.061 | 17,591,682 | +0.01(+0.08%) |
Nov 24, 2009 | 9.023 | 9.107 | 8.900 | 9.053 | 28,673,120 | +0.05(+0.60%) |
Nov 23, 2009 | 8.819 | 9.027 | 8.796 | 9.000 | 30,450,034 | +0.25(+2.90%) |
Nov 20, 2009 | 8.856 | 8.885 | 8.731 | 8.746 | 43,645,296 | -0.15(-1.72%) |
Nov 19, 2009 | 8.850 | 9.011 | 8.827 | 8.900 | 39,526,940 | +0.00(+0.00%) |
Nov 18, 2009 | 9.027 | 9.046 | 8.865 | 8.900 | 27,869,658 | -0.18(-1.95%) |
Nov 17, 2009 | 9.101 | 9.123 | 8.942 | 9.076 | 30,193,856 | -0.05(-0.55%) |
Nov 16, 2009 | 9.142 | 9.257 | 9.092 | 9.126 | 28,570,316 | +0.02(+0.17%) |
Nov 13, 2009 | 9.211 | 9.230 | 9.061 | 9.111 | 30,085,168 | -0.07(-0.71%) |
Nov 12, 2009 | 9.138 | 9.242 | 9.115 | 9.176 | 38,608,528 | +0.06(+0.63%) |
Nov 11, 2009 | 9.057 | 9.157 | 9.015 | 9.119 | 34,245,012 | +0.13(+1.41%) |
Nov 10, 2009 | 8.984 | 9.065 | 8.915 | 8.992 | 32,806,170 | +0.06(+0.69%) |
Nov 09, 2009 | 8.973 | 9.019 | 8.881 | 8.931 | 37,709,200 | -0.03(-0.30%) |
Nov 06, 2009 | 8.885 | 9.019 | 8.808 | 8.958 | 23,441,250 | +0.04(+0.43%) |
Nov 05, 2009 | 8.816 | 8.981 | 8.773 | 8.919 | 32,299,534 | +0.26(+3.06%) |
Nov 04, 2009 | 8.639 | 8.785 | 8.601 | 8.654 | 31,645,862 | +0.02(+0.18%) |
Nov 03, 2009 | 8.543 | 8.670 | 8.489 | 8.639 | 37,152,360 | +0.03(+0.31%) |