Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.148 | 8.247 | 8.136 | 8.178 | 18,503,770 | +0.03(+0.42%) |
Jan 28, 2010 | 8.132 | 8.277 | 8.106 | 8.144 | 14,716,792 | -0.07(-0.88%) |
Jan 27, 2010 | 8.247 | 8.300 | 8.117 | 8.216 | 20,388,144 | -0.03(-0.32%) |
Jan 26, 2010 | 8.258 | 8.335 | 8.216 | 8.243 | 18,920,470 | -0.08(-1.01%) |
Jan 25, 2010 | 8.323 | 8.361 | 8.266 | 8.327 | 24,904,330 | +0.02(+0.23%) |
Jan 22, 2010 | 8.186 | 8.380 | 8.148 | 8.308 | 37,935,920 | +0.10(+1.16%) |
Jan 21, 2010 | 8.201 | 8.331 | 8.170 | 8.212 | 38,736,964 | -0.03(-0.32%) |
Jan 20, 2010 | 8.025 | 8.256 | 7.968 | 8.239 | 31,753,810 | +0.19(+2.37%) |
Jan 19, 2010 | 7.888 | 8.056 | 7.880 | 8.048 | 22,315,412 | +0.14(+1.79%) |
Jan 15, 2010 | 7.880 | 7.907 | 7.907 | 7.907 | 43,316,828 | +0.03(+0.44%) |
Jan 14, 2010 | 7.846 | 7.899 | 7.804 | 7.873 | 17,098,220 | +0.00(+0.00%) |
Jan 13, 2010 | 7.941 | 7.976 | 7.716 | 7.873 | 22,991,236 | -0.03(-0.39%) |
Jan 12, 2010 | 7.808 | 7.987 | 7.786 | 7.903 | 28,655,784 | +0.14(+1.82%) |
Jan 11, 2010 | 7.716 | 7.777 | 7.686 | 7.762 | 19,594,972 | +0.03(+0.39%) |
Jan 08, 2010 | 7.808 | 7.808 | 7.678 | 7.732 | 27,485,762 | -0.07(-0.93%) |
Jan 07, 2010 | 7.728 | 7.812 | 7.657 | 7.804 | 27,689,274 | +0.08(+0.99%) |
Jan 06, 2010 | 7.724 | 7.762 | 7.636 | 7.728 | 32,930,792 | +0.00(+0.05%) |
Jan 05, 2010 | 7.823 | 7.842 | 7.697 | 7.724 | 26,078,474 | -0.09(-1.17%) |
Jan 04, 2010 | 7.835 | 7.880 | 7.800 | 7.816 | 16,664,252 | -0.02(-0.24%) |
Dec 31, 2009 | 7.808 | 7.835 | 7.835 | 7.835 | 35,942,404 | +0.02(+0.20%) |
Dec 30, 2009 | 7.804 | 7.857 | 7.789 | 7.819 | 9,082,035 | +0.02(+0.24%) |
Dec 29, 2009 | 7.903 | 7.945 | 7.793 | 7.800 | 14,632,060 | -0.11(-1.40%) |
Dec 28, 2009 | 7.903 | 7.930 | 7.819 | 7.911 | 11,038,842 | +0.03(+0.39%) |
Dec 24, 2009 | 7.899 | 7.934 | 7.850 | 7.880 | 4,944,322 | -0.00(-0.05%) |
Dec 23, 2009 | 7.903 | 7.964 | 7.865 | 7.884 | 13,030,165 | +0.02(+0.29%) |
Dec 22, 2009 | 7.842 | 7.896 | 7.812 | 7.861 | 12,512,642 | +0.09(+1.13%) |
Dec 21, 2009 | 7.739 | 7.861 | 7.693 | 7.774 | 26,174,020 | +0.09(+1.19%) |
Dec 18, 2009 | 7.774 | 7.831 | 7.659 | 7.682 | 38,145,324 | -0.08(-1.08%) |
Dec 17, 2009 | 7.808 | 7.861 | 7.751 | 7.766 | 29,496,028 | -0.06(-0.71%) |
Dec 16, 2009 | 7.697 | 7.945 | 7.674 | 7.821 | 43,864,488 | +0.13(+1.66%) |
Dec 15, 2009 | 7.625 | 7.701 | 7.587 | 7.693 | 33,772,540 | +0.09(+1.20%) |
Dec 14, 2009 | 7.629 | 7.640 | 7.548 | 7.602 | 33,100,492 | -0.04(-0.55%) |
Dec 11, 2009 | 7.682 | 7.724 | 7.621 | 7.644 | 30,667,484 | -0.01(-0.15%) |
Dec 10, 2009 | 7.651 | 7.705 | 7.587 | 7.655 | 36,268,288 | +0.01(+0.15%) |
Dec 09, 2009 | 7.716 | 7.716 | 7.495 | 7.644 | 71,742,120 | -0.04(-0.50%) |
Dec 08, 2009 | 7.648 | 7.873 | 7.422 | 7.682 | 201,956,160 | -1.04(-11.90%) |
Dec 07, 2009 | 8.583 | 8.766 | 8.544 | 8.720 | 25,999,516 | +0.13(+1.56%) |
Dec 04, 2009 | 8.533 | 8.695 | 8.491 | 8.586 | 32,475,272 | +0.10(+1.17%) |
Dec 03, 2009 | 8.678 | 8.678 | 8.476 | 8.487 | 20,935,638 | -0.18(-2.03%) |
Dec 02, 2009 | 8.781 | 8.789 | 8.647 | 8.663 | 22,215,196 | -0.07(-0.83%) |
Dec 01, 2009 | 8.735 | 8.827 | 8.686 | 8.735 | 15,544,744 | +0.06(+0.66%) |
Nov 30, 2009 | 8.743 | 8.747 | 8.609 | 8.678 | 16,942,922 | -0.05(-0.57%) |
Nov 27, 2009 | 8.720 | 8.758 | 8.609 | 8.728 | 5,481,684 | -0.06(-0.74%) |
Nov 25, 2009 | 8.773 | 8.861 | 8.773 | 8.792 | 13,260,596 | -0.01(-0.13%) |
Nov 24, 2009 | 8.731 | 8.804 | 8.701 | 8.804 | 12,993,883 | +0.05(+0.61%) |
Nov 23, 2009 | 8.812 | 8.863 | 8.712 | 8.750 | 10,802,757 | +0.03(+0.31%) |
Nov 20, 2009 | 8.731 | 8.827 | 8.666 | 8.724 | 17,785,134 | +0.02(+0.18%) |
Nov 19, 2009 | 8.655 | 8.716 | 8.625 | 8.708 | 16,653,193 | +0.03(+0.40%) |
Nov 18, 2009 | 8.815 | 8.819 | 8.647 | 8.674 | 13,968,532 | -0.13(-1.47%) |
Nov 17, 2009 | 8.922 | 8.949 | 8.781 | 8.804 | 12,597,770 | -0.13(-1.49%) |
Nov 16, 2009 | 8.888 | 8.953 | 8.823 | 8.937 | 15,564,767 | +0.05(+0.56%) |
Nov 13, 2009 | 8.888 | 8.949 | 8.842 | 8.888 | 9,114,209 | +0.03(+0.39%) |
Nov 12, 2009 | 8.953 | 9.025 | 8.850 | 8.853 | 13,215,427 | -0.16(-1.78%) |
Nov 11, 2009 | 9.075 | 9.121 | 8.976 | 9.014 | 10,282,087 | -0.03(-0.30%) |
Nov 10, 2009 | 9.166 | 9.205 | 9.018 | 9.040 | 23,676,710 | +0.00(+0.00%) |
Nov 09, 2009 | 8.865 | 9.052 | 8.865 | 9.040 | 14,441,720 | +0.16(+1.80%) |
Nov 06, 2009 | 8.884 | 8.918 | 8.815 | 8.880 | 14,884,429 | +0.04(+0.47%) |
Nov 05, 2009 | 8.834 | 8.918 | 8.819 | 8.838 | 12,575,184 | +0.03(+0.30%) |
Nov 04, 2009 | 8.827 | 8.899 | 8.785 | 8.812 | 14,036,844 | +0.00(+0.00%) |
Nov 03, 2009 | 8.808 | 8.876 | 8.705 | 8.812 | 18,387,308 | -0.03(-0.30%) |