Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.552 | 8.561 | 8.446 | 8.458 | 45,400,924 | -0.06(-0.75%) |
Jan 28, 2010 | 8.475 | 8.561 | 8.433 | 8.522 | 38,610,436 | +0.01(+0.10%) |
Jan 27, 2010 | 8.505 | 8.539 | 8.446 | 8.514 | 29,453,864 | +0.01(+0.15%) |
Jan 26, 2010 | 8.411 | 8.539 | 8.411 | 8.501 | 30,761,546 | +0.02(+0.25%) |
Jan 25, 2010 | 8.441 | 8.552 | 8.382 | 8.480 | 35,583,136 | +0.09(+1.01%) |
Jan 22, 2010 | 8.471 | 8.535 | 8.390 | 8.394 | 32,066,532 | -0.08(-0.90%) |
Jan 21, 2010 | 8.659 | 8.676 | 8.437 | 8.471 | 51,331,836 | -0.19(-2.16%) |
Jan 20, 2010 | 8.633 | 8.671 | 8.582 | 8.659 | 29,545,968 | -0.02(-0.25%) |
Jan 19, 2010 | 8.629 | 8.762 | 8.624 | 8.680 | 41,669,560 | -0.02(-0.20%) |
Jan 15, 2010 | 8.705 | 8.697 | 8.697 | 8.697 | 37,940,084 | +0.02(+0.20%) |
Jan 14, 2010 | 8.616 | 8.710 | 8.586 | 8.680 | 22,587,260 | +0.06(+0.69%) |
Jan 13, 2010 | 8.569 | 8.688 | 8.569 | 8.620 | 28,033,316 | +0.04(+0.45%) |
Jan 12, 2010 | 8.607 | 8.624 | 8.531 | 8.582 | 35,938,716 | -0.05(-0.54%) |
Jan 11, 2010 | 8.637 | 8.667 | 8.565 | 8.629 | 27,966,454 | +0.06(+0.75%) |
Jan 08, 2010 | 8.535 | 8.569 | 8.463 | 8.565 | 25,412,770 | +0.02(+0.25%) |
Jan 07, 2010 | 8.552 | 8.578 | 8.497 | 8.544 | 35,180,484 | -0.01(-0.15%) |
Jan 06, 2010 | 8.454 | 8.565 | 8.433 | 8.556 | 50,029,020 | +0.12(+1.46%) |
Jan 05, 2010 | 8.437 | 8.454 | 8.377 | 8.433 | 27,570,190 | +0.00(+0.05%) |
Jan 04, 2010 | 8.420 | 8.463 | 8.339 | 8.429 | 25,941,762 | +0.07(+0.82%) |
Dec 31, 2009 | 8.407 | 8.360 | 8.360 | 8.360 | 14,925,645 | -0.08(-0.91%) |
Dec 30, 2009 | 8.454 | 8.471 | 8.399 | 8.437 | 21,909,662 | -0.02(-0.20%) |
Dec 29, 2009 | 8.526 | 8.531 | 8.454 | 8.454 | 18,195,526 | -0.06(-0.65%) |
Dec 28, 2009 | 8.599 | 8.599 | 8.446 | 8.509 | 29,293,262 | -0.17(-1.91%) |
Dec 24, 2009 | 8.663 | 8.718 | 8.624 | 8.676 | 20,061,914 | +0.09(+1.04%) |
Dec 23, 2009 | 8.526 | 8.641 | 8.509 | 8.586 | 53,462,164 | +0.12(+1.46%) |
Dec 22, 2009 | 8.433 | 8.488 | 8.429 | 8.463 | 29,731,542 | +0.05(+0.56%) |
Dec 21, 2009 | 8.407 | 8.446 | 8.390 | 8.416 | 23,156,842 | +0.05(+0.56%) |
Dec 18, 2009 | 8.390 | 8.407 | 8.331 | 8.369 | 44,481,560 | +0.03(+0.31%) |
Dec 17, 2009 | 8.339 | 8.377 | 8.309 | 8.343 | 30,054,208 | -0.02(-0.25%) |
Dec 16, 2009 | 8.429 | 8.441 | 8.356 | 8.365 | 38,025,964 | -0.03(-0.30%) |
Dec 15, 2009 | 8.369 | 8.424 | 8.296 | 8.390 | 26,792,884 | +0.01(+0.15%) |
Dec 14, 2009 | 8.382 | 8.390 | 8.348 | 8.377 | 32,600,466 | +0.06(+0.77%) |
Dec 11, 2009 | 8.305 | 8.348 | 8.284 | 8.314 | 55,700,136 | +0.03(+0.36%) |
Dec 10, 2009 | 8.284 | 8.309 | 8.275 | 8.284 | 23,351,148 | +0.03(+0.41%) |
Dec 09, 2009 | 8.220 | 8.273 | 8.199 | 8.250 | 39,656,288 | +0.05(+0.57%) |
Dec 08, 2009 | 8.288 | 8.288 | 8.147 | 8.203 | 30,030,700 | -0.05(-0.57%) |
Dec 07, 2009 | 8.233 | 8.292 | 8.194 | 8.250 | 41,730,648 | +0.02(+0.26%) |
Dec 04, 2009 | 8.156 | 8.275 | 8.156 | 8.228 | 38,994,632 | +0.08(+0.94%) |
Dec 03, 2009 | 8.194 | 8.228 | 8.143 | 8.152 | 32,282,576 | -0.01(-0.10%) |
Dec 02, 2009 | 8.126 | 8.190 | 8.126 | 8.160 | 30,411,476 | +0.04(+0.47%) |
Dec 01, 2009 | 8.075 | 8.164 | 8.054 | 8.122 | 29,739,622 | +0.11(+1.38%) |
Nov 30, 2009 | 8.135 | 8.135 | 7.986 | 8.011 | 41,539,404 | -0.08(-1.00%) |
Nov 27, 2009 | 8.092 | 8.199 | 8.011 | 8.092 | 32,018,148 | -0.08(-0.99%) |
Nov 25, 2009 | 8.245 | 8.262 | 8.143 | 8.173 | 32,901,222 | -0.05(-0.57%) |
Nov 24, 2009 | 8.177 | 8.271 | 8.122 | 8.220 | 46,706,028 | +0.07(+0.89%) |
Nov 23, 2009 | 8.147 | 8.186 | 8.113 | 8.147 | 56,734,192 | +0.06(+0.79%) |
Nov 20, 2009 | 8.160 | 8.164 | 8.041 | 8.084 | 46,754,876 | -0.10(-1.20%) |
Nov 19, 2009 | 8.228 | 8.245 | 8.139 | 8.181 | 31,353,676 | -0.04(-0.47%) |
Nov 18, 2009 | 8.203 | 8.267 | 8.186 | 8.220 | 28,237,298 | +0.03(+0.31%) |
Nov 17, 2009 | 8.203 | 8.250 | 8.173 | 8.194 | 27,166,306 | -0.04(-0.52%) |
Nov 16, 2009 | 8.267 | 8.296 | 8.220 | 8.237 | 35,972,372 | +0.03(+0.42%) |
Nov 13, 2009 | 8.101 | 8.220 | 8.092 | 8.203 | 34,361,740 | +0.10(+1.26%) |
Nov 12, 2009 | 8.079 | 8.160 | 8.071 | 8.101 | 26,998,712 | +0.02(+0.26%) |
Nov 11, 2009 | 8.190 | 8.199 | 8.054 | 8.079 | 36,255,892 | -0.04(-0.52%) |
Nov 10, 2009 | 8.041 | 8.177 | 8.020 | 8.122 | 40,155,148 | +0.09(+1.06%) |
Nov 09, 2009 | 8.020 | 8.062 | 7.956 | 8.037 | 46,604,276 | +0.14(+1.78%) |
Nov 06, 2009 | 7.913 | 7.926 | 7.841 | 7.896 | 45,265,672 | -0.06(-0.80%) |
Nov 05, 2009 | 7.913 | 7.977 | 7.866 | 7.960 | 41,283,996 | +0.09(+1.19%) |
Nov 04, 2009 | 7.862 | 7.943 | 7.828 | 7.866 | 36,662,156 | +0.00(+0.05%) |
Nov 03, 2009 | 7.781 | 7.866 | 7.739 | 7.862 | 35,673,212 | +0.07(+0.87%) |