Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.213 | 8.359 | 8.086 | 8.106 | 4,962,950 | -0.03(-0.41%) |
Jan 28, 2010 | 8.299 | 8.333 | 8.073 | 8.140 | 5,472,956 | -0.19(-2.24%) |
Jan 27, 2010 | 8.213 | 8.352 | 8.093 | 8.326 | 4,311,423 | +0.09(+1.13%) |
Jan 26, 2010 | 8.253 | 8.339 | 8.178 | 8.233 | 3,084,189 | +0.01(+0.08%) |
Jan 25, 2010 | 8.186 | 8.346 | 8.160 | 8.226 | 3,313,272 | +0.18(+2.23%) |
Jan 22, 2010 | 8.226 | 8.362 | 8.000 | 8.047 | 5,837,293 | -0.27(-3.28%) |
Jan 21, 2010 | 8.466 | 8.519 | 8.233 | 8.319 | 5,857,798 | -0.11(-1.34%) |
Jan 20, 2010 | 8.333 | 8.459 | 8.259 | 8.432 | 5,969,796 | +0.06(+0.71%) |
Jan 19, 2010 | 8.126 | 8.372 | 8.113 | 8.372 | 3,805,433 | +0.19(+2.27%) |
Jan 15, 2010 | 8.239 | 8.186 | 8.186 | 8.186 | 6,627,741 | -0.06(-0.73%) |
Jan 14, 2010 | 8.133 | 8.293 | 8.093 | 8.246 | 4,874,418 | +0.09(+1.06%) |
Jan 13, 2010 | 8.033 | 8.176 | 7.953 | 8.160 | 4,292,758 | +0.16(+2.00%) |
Jan 12, 2010 | 8.013 | 8.140 | 7.953 | 8.000 | 4,468,598 | -0.07(-0.91%) |
Jan 11, 2010 | 8.286 | 8.326 | 7.993 | 8.073 | 4,973,800 | -0.08(-0.98%) |
Jan 08, 2010 | 8.013 | 8.173 | 7.927 | 8.153 | 5,238,531 | +0.13(+1.57%) |
Jan 07, 2010 | 7.980 | 8.040 | 7.914 | 8.027 | 6,308,255 | +0.09(+1.17%) |
Jan 06, 2010 | 8.213 | 8.213 | 7.914 | 7.934 | 9,684,712 | -0.25(-3.01%) |
Jan 05, 2010 | 7.914 | 8.412 | 7.860 | 8.180 | 11,621,504 | +0.35(+4.41%) |
Jan 04, 2010 | 7.674 | 7.913 | 7.621 | 7.834 | 7,521,893 | +0.33(+4.34%) |
Dec 31, 2009 | 7.648 | 7.508 | 7.508 | 7.508 | 4,203,559 | -0.11(-1.40%) |
Dec 30, 2009 | 7.581 | 7.674 | 7.521 | 7.614 | 2,220,265 | -0.04(-0.52%) |
Dec 29, 2009 | 7.701 | 7.707 | 7.561 | 7.654 | 2,476,289 | +0.01(+0.17%) |
Dec 28, 2009 | 7.641 | 7.694 | 7.601 | 7.641 | 5,440,403 | +0.03(+0.35%) |
Dec 24, 2009 | 7.588 | 7.654 | 7.348 | 7.614 | 1,112,514 | +0.05(+0.62%) |
Dec 23, 2009 | 7.528 | 7.568 | 7.481 | 7.568 | 2,138,877 | +0.10(+1.34%) |
Dec 22, 2009 | 7.415 | 7.495 | 7.348 | 7.468 | 4,541,782 | +0.08(+1.08%) |
Dec 21, 2009 | 7.315 | 7.448 | 7.262 | 7.388 | 5,913,398 | +0.13(+1.74%) |
Dec 18, 2009 | 7.328 | 7.382 | 7.155 | 7.262 | 5,310,169 | -0.06(-0.82%) |
Dec 17, 2009 | 7.149 | 7.382 | 7.122 | 7.322 | 9,602,001 | +0.10(+1.38%) |
Dec 16, 2009 | 7.182 | 7.242 | 7.136 | 7.222 | 9,279,050 | +0.14(+1.97%) |
Dec 15, 2009 | 7.136 | 7.182 | 7.042 | 7.082 | 5,277,280 | -0.07(-0.93%) |
Dec 14, 2009 | 7.142 | 7.155 | 7.109 | 7.149 | 6,633,454 | +0.10(+1.42%) |
Dec 11, 2009 | 7.003 | 7.082 | 6.916 | 7.049 | 4,537,489 | +0.07(+0.95%) |
Dec 10, 2009 | 7.262 | 7.308 | 6.896 | 6.983 | 6,453,097 | -0.23(-3.23%) |
Dec 09, 2009 | 7.195 | 7.375 | 7.102 | 7.215 | 6,189,847 | +0.07(+1.02%) |
Dec 08, 2009 | 7.089 | 7.195 | 7.056 | 7.142 | 5,362,403 | -0.03(-0.37%) |
Dec 07, 2009 | 7.155 | 7.315 | 7.076 | 7.169 | 11,207,978 | +0.13(+1.79%) |
Dec 04, 2009 | 6.929 | 7.235 | 6.899 | 7.042 | 9,833,368 | +0.22(+3.22%) |
Dec 03, 2009 | 6.617 | 7.222 | 6.610 | 6.823 | 15,343,791 | +0.23(+3.43%) |
Dec 02, 2009 | 6.464 | 6.617 | 6.427 | 6.597 | 5,692,315 | +0.17(+2.69%) |
Dec 01, 2009 | 6.331 | 6.497 | 6.238 | 6.424 | 7,967,601 | +0.09(+1.47%) |
Nov 30, 2009 | 6.138 | 6.338 | 6.072 | 6.331 | 8,882,916 | +0.21(+3.37%) |
Nov 27, 2009 | 5.885 | 6.171 | 5.706 | 6.125 | 3,091,598 | -0.01(-0.11%) |
Nov 25, 2009 | 6.058 | 6.151 | 5.992 | 6.131 | 3,739,192 | +0.13(+2.22%) |
Nov 24, 2009 | 5.985 | 6.075 | 5.786 | 5.998 | 5,734,821 | +0.06(+1.01%) |
Nov 23, 2009 | 5.939 | 6.052 | 5.872 | 5.939 | 6,290,684 | +0.11(+1.82%) |
Nov 20, 2009 | 5.752 | 5.859 | 5.719 | 5.832 | 3,208,159 | -0.03(-0.57%) |
Nov 19, 2009 | 5.892 | 5.892 | 5.712 | 5.865 | 3,901,982 | -0.03(-0.45%) |
Nov 18, 2009 | 5.845 | 5.919 | 5.739 | 5.892 | 4,161,918 | +0.03(+0.57%) |
Nov 17, 2009 | 5.759 | 5.885 | 5.719 | 5.859 | 5,231,740 | +0.09(+1.61%) |
Nov 16, 2009 | 5.639 | 5.859 | 5.526 | 5.766 | 7,971,910 | +0.25(+4.46%) |
Nov 13, 2009 | 5.732 | 5.746 | 5.453 | 5.520 | 6,770,729 | -0.19(-3.38%) |
Nov 12, 2009 | 5.646 | 5.812 | 5.540 | 5.712 | 6,280,439 | +0.09(+1.66%) |
Nov 11, 2009 | 5.599 | 5.653 | 5.526 | 5.619 | 4,807,113 | +0.04(+0.72%) |
Nov 10, 2009 | 5.553 | 5.613 | 5.400 | 5.579 | 7,439,290 | +0.03(+0.48%) |
Nov 09, 2009 | 5.540 | 5.633 | 5.486 | 5.553 | 7,196,277 | +0.09(+1.71%) |
Nov 06, 2009 | 5.360 | 5.546 | 5.320 | 5.460 | 7,891,152 | +0.15(+2.91%) |
Nov 05, 2009 | 5.373 | 5.446 | 5.274 | 5.305 | 10,281,823 | -0.03(-0.53%) |
Nov 04, 2009 | 5.626 | 5.633 | 5.141 | 5.333 | 14,194,310 | -0.11(-2.08%) |
Nov 03, 2009 | 5.320 | 5.460 | 5.168 | 5.446 | 5,898,891 | +0.14(+2.63%) |