Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.414 | 7.461 | 7.049 | 7.142 | 21,091,880 | -0.55(-7.17%) |
Jan 28, 2010 | 7.694 | 7.748 | 7.608 | 7.694 | 27,544,292 | +0.00(+0.00%) |
Jan 27, 2010 | 7.904 | 7.919 | 7.212 | 7.694 | 63,241,984 | -0.65(-7.74%) |
Jan 26, 2010 | 8.059 | 8.486 | 7.927 | 8.339 | 11,752,943 | +0.27(+3.37%) |
Jan 25, 2010 | 8.393 | 8.448 | 8.043 | 8.067 | 13,035,653 | -0.13(-1.61%) |
Jan 22, 2010 | 8.479 | 8.595 | 8.144 | 8.199 | 21,671,752 | -0.37(-4.26%) |
Jan 21, 2010 | 9.023 | 9.093 | 8.541 | 8.564 | 22,160,026 | -0.44(-4.92%) |
Jan 20, 2010 | 9.139 | 9.225 | 8.929 | 9.007 | 8,354,061 | -0.28(-3.01%) |
Jan 19, 2010 | 9.217 | 9.295 | 9.054 | 9.287 | 7,668,766 | +0.16(+1.70%) |
Jan 15, 2010 | 9.256 | 9.131 | 9.131 | 9.131 | 12,442,327 | -0.16(-1.67%) |
Jan 14, 2010 | 9.442 | 9.497 | 9.085 | 9.287 | 14,392,050 | -0.10(-1.08%) |
Jan 13, 2010 | 9.380 | 9.442 | 9.232 | 9.388 | 8,423,538 | -0.05(-0.49%) |
Jan 12, 2010 | 9.504 | 9.536 | 9.365 | 9.435 | 5,221,497 | -0.23(-2.33%) |
Jan 11, 2010 | 9.644 | 9.753 | 9.435 | 9.660 | 10,207,311 | +0.02(+0.16%) |
Jan 08, 2010 | 9.691 | 9.707 | 9.582 | 9.644 | 4,191,900 | -0.04(-0.40%) |
Jan 07, 2010 | 9.458 | 9.753 | 9.458 | 9.683 | 6,498,784 | +0.07(+0.73%) |
Jan 06, 2010 | 9.660 | 9.761 | 9.512 | 9.613 | 8,589,453 | -0.03(-0.32%) |
Jan 05, 2010 | 9.668 | 9.776 | 9.497 | 9.644 | 9,187,035 | +0.07(+0.73%) |
Jan 04, 2010 | 9.520 | 9.606 | 9.365 | 9.574 | 11,672,346 | +0.39(+4.23%) |
Dec 31, 2009 | 9.256 | 9.186 | 9.186 | 9.186 | 4,045,059 | -0.14(-1.50%) |
Dec 30, 2009 | 9.124 | 9.411 | 9.124 | 9.326 | 5,034,172 | -0.12(-1.23%) |
Dec 29, 2009 | 9.240 | 9.536 | 9.217 | 9.442 | 8,792,338 | +0.17(+1.84%) |
Dec 28, 2009 | 9.334 | 9.481 | 9.217 | 9.271 | 6,445,435 | -0.06(-0.67%) |
Dec 24, 2009 | 9.326 | 9.372 | 9.256 | 9.334 | 5,142,780 | +0.05(+0.50%) |
Dec 23, 2009 | 9.225 | 9.380 | 9.217 | 9.287 | 16,252,160 | +0.01(+0.08%) |
Dec 22, 2009 | 9.139 | 9.326 | 9.108 | 9.279 | 9,674,891 | +0.19(+2.05%) |
Dec 21, 2009 | 9.030 | 9.200 | 8.968 | 9.093 | 5,217,091 | +0.07(+0.78%) |
Dec 18, 2009 | 9.085 | 9.085 | 8.813 | 9.023 | 10,891,006 | +0.12(+1.31%) |
Dec 17, 2009 | 8.852 | 8.999 | 8.766 | 8.906 | 8,325,073 | -0.10(-1.12%) |
Dec 16, 2009 | 8.875 | 9.054 | 8.836 | 9.007 | 10,320,885 | +0.16(+1.76%) |
Dec 15, 2009 | 8.720 | 8.976 | 8.681 | 8.852 | 8,435,534 | +0.04(+0.44%) |
Dec 14, 2009 | 8.859 | 8.883 | 8.774 | 8.813 | 7,229,775 | +0.05(+0.62%) |
Dec 11, 2009 | 8.891 | 8.891 | 8.665 | 8.758 | 6,959,995 | +0.15(+1.71%) |
Dec 10, 2009 | 8.696 | 8.743 | 8.580 | 8.611 | 7,814,118 | +0.16(+1.84%) |
Dec 09, 2009 | 8.556 | 8.587 | 8.362 | 8.455 | 12,204,294 | -0.07(-0.82%) |
Dec 08, 2009 | 8.735 | 8.774 | 8.448 | 8.525 | 7,355,563 | -0.31(-3.52%) |
Dec 07, 2009 | 8.828 | 8.953 | 8.790 | 8.836 | 8,639,961 | -0.14(-1.56%) |
Dec 04, 2009 | 9.023 | 9.209 | 8.743 | 8.976 | 8,547,953 | +0.18(+2.03%) |
Dec 03, 2009 | 8.836 | 8.999 | 8.758 | 8.797 | 11,688,269 | -0.09(-0.96%) |
Dec 02, 2009 | 8.883 | 9.062 | 8.828 | 8.883 | 10,145,271 | -0.05(-0.52%) |
Dec 01, 2009 | 8.922 | 9.038 | 8.844 | 8.929 | 12,225,849 | +0.16(+1.77%) |
Nov 30, 2009 | 8.549 | 8.813 | 8.401 | 8.774 | 10,808,683 | +0.24(+2.82%) |
Nov 27, 2009 | 8.199 | 8.596 | 8.190 | 8.533 | 8,627,397 | -0.19(-2.23%) |
Nov 25, 2009 | 8.696 | 8.782 | 8.673 | 8.727 | 5,777,207 | +0.06(+0.72%) |
Nov 24, 2009 | 8.813 | 8.821 | 8.620 | 8.665 | 10,106,936 | -0.15(-1.68%) |
Nov 23, 2009 | 8.782 | 8.891 | 8.696 | 8.813 | 10,544,737 | +0.19(+2.25%) |
Nov 20, 2009 | 8.603 | 8.665 | 8.510 | 8.619 | 7,556,840 | -0.07(-0.80%) |
Nov 19, 2009 | 8.891 | 8.914 | 8.549 | 8.688 | 17,747,616 | -0.32(-3.54%) |
Nov 18, 2009 | 9.131 | 9.170 | 8.929 | 9.007 | 12,155,630 | -0.11(-1.19%) |
Nov 17, 2009 | 9.139 | 9.267 | 9.023 | 9.116 | 14,797,694 | -0.20(-2.17%) |
Nov 16, 2009 | 9.248 | 9.357 | 9.147 | 9.318 | 16,138,338 | +0.33(+3.63%) |
Nov 13, 2009 | 8.797 | 9.085 | 8.782 | 8.992 | 7,402,051 | +0.16(+1.76%) |
Nov 12, 2009 | 9.170 | 9.295 | 8.735 | 8.836 | 9,919,806 | -0.40(-4.29%) |
Nov 11, 2009 | 9.131 | 9.349 | 9.069 | 9.232 | 13,902,478 | +0.25(+2.77%) |
Nov 10, 2009 | 9.100 | 9.248 | 8.859 | 8.984 | 15,520,769 | -0.17(-1.87%) |
Nov 09, 2009 | 8.642 | 9.279 | 8.642 | 9.155 | 11,353,918 | +0.58(+6.80%) |
Nov 06, 2009 | 8.253 | 8.673 | 8.253 | 8.572 | 8,978,279 | +0.13(+1.57%) |
Nov 05, 2009 | 8.603 | 8.704 | 8.393 | 8.440 | 12,319,882 | -0.05(-0.64%) |
Nov 04, 2009 | 8.284 | 8.828 | 8.284 | 8.494 | 24,890,254 | +0.25(+3.02%) |
Nov 03, 2009 | 7.865 | 8.315 | 7.857 | 8.246 | 14,946,946 | +0.22(+2.71%) |