Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.357 | 8.370 | 8.085 | 8.132 | 135,951,424 | -0.12(-1.51%) |
Jan 28, 2010 | 8.535 | 8.540 | 8.208 | 8.256 | 153,742,752 | -0.29(-3.36%) |
Jan 27, 2010 | 8.599 | 8.599 | 8.381 | 8.543 | 104,239,440 | -0.05(-0.58%) |
Jan 26, 2010 | 8.656 | 8.725 | 8.566 | 8.593 | 91,044,544 | -0.06(-0.64%) |
Jan 25, 2010 | 8.561 | 8.711 | 8.536 | 8.649 | 78,009,296 | +0.13(+1.56%) |
Jan 22, 2010 | 8.813 | 8.846 | 8.509 | 8.516 | 117,249,632 | -0.35(-3.90%) |
Jan 21, 2010 | 9.055 | 9.065 | 8.792 | 8.861 | 107,000,592 | -0.16(-1.76%) |
Jan 20, 2010 | 9.029 | 9.058 | 8.896 | 9.020 | 80,459,440 | -0.09(-1.02%) |
Jan 19, 2010 | 9.001 | 9.120 | 9.000 | 9.113 | 65,853,064 | +0.05(+0.53%) |
Jan 15, 2010 | 18.17 | 9.065 | 9.065 | 9.065 | 85,110,736 | -0.01(-0.08%) |
Jan 14, 2010 | 9.024 | 9.146 | 9.006 | 9.072 | 93,272,464 | +0.05(+0.56%) |
Jan 13, 2010 | 9.018 | 9.055 | 8.923 | 9.022 | 68,232,648 | +0.04(+0.48%) |
Jan 12, 2010 | 8.989 | 9.081 | 8.948 | 8.979 | 71,376,344 | -0.08(-0.88%) |
Jan 11, 2010 | 9.084 | 9.108 | 8.973 | 9.058 | 58,657,848 | -0.03(-0.30%) |
Jan 08, 2010 | 9.001 | 9.094 | 8.989 | 9.086 | 59,271,472 | +0.07(+0.75%) |
Jan 07, 2010 | 9.017 | 9.086 | 8.984 | 9.018 | 59,162,988 | +0.00(+0.04%) |
Jan 06, 2010 | 9.075 | 9.110 | 8.992 | 9.015 | 67,991,320 | -0.08(-0.93%) |
Jan 05, 2010 | 9.008 | 9.112 | 9.001 | 9.100 | 75,786,696 | +0.04(+0.42%) |
Jan 04, 2010 | 8.904 | 9.070 | 8.866 | 9.062 | 73,488,760 | +0.16(+1.82%) |
Dec 31, 2009 | 18.25 | 8.899 | 8.899 | 8.899 | 88,307,264 | -0.25(-2.68%) |
Dec 30, 2009 | 9.032 | 9.144 | 9.032 | 9.144 | 38,467,880 | +0.06(+0.68%) |
Dec 29, 2009 | 9.091 | 9.127 | 9.075 | 9.082 | 40,318,512 | -0.03(-0.36%) |
Dec 28, 2009 | 9.136 | 9.136 | 9.062 | 9.115 | 64,519,580 | -0.02(-0.21%) |
Dec 24, 2009 | 9.029 | 9.146 | 9.011 | 9.134 | 24,088,992 | +0.07(+0.72%) |
Dec 23, 2009 | 9.065 | 9.070 | 8.987 | 9.068 | 46,650,384 | +0.01(+0.06%) |
Dec 22, 2009 | 8.973 | 9.089 | 8.967 | 9.063 | 70,560,336 | +0.06(+0.67%) |
Dec 21, 2009 | 8.896 | 9.029 | 8.889 | 9.003 | 91,639,328 | +0.11(+1.18%) |
Dec 18, 2009 | 8.794 | 8.916 | 8.759 | 8.897 | 124,185,736 | +0.16(+1.86%) |
Dec 17, 2009 | 8.801 | 8.827 | 8.683 | 8.735 | 81,178,984 | -0.12(-1.33%) |
Dec 16, 2009 | 8.794 | 8.904 | 8.792 | 8.852 | 90,569,472 | +0.04(+0.49%) |
Dec 15, 2009 | 8.728 | 8.854 | 8.695 | 8.809 | 107,182,424 | +0.05(+0.61%) |
Dec 14, 2009 | 8.756 | 8.770 | 8.735 | 8.756 | 72,225,608 | +0.11(+1.26%) |
Dec 11, 2009 | 8.654 | 8.675 | 8.619 | 8.647 | 68,500,520 | -0.02(-0.18%) |
Dec 10, 2009 | 8.633 | 8.678 | 8.602 | 8.662 | 108,588,736 | +0.03(+0.38%) |
Dec 09, 2009 | 8.471 | 8.638 | 8.433 | 8.630 | 101,488,336 | +0.17(+2.06%) |
Dec 08, 2009 | 8.479 | 8.491 | 8.434 | 8.455 | 67,016,988 | -0.05(-0.55%) |
Dec 07, 2009 | 8.548 | 8.618 | 8.491 | 8.502 | 75,462,712 | -0.10(-1.16%) |
Dec 04, 2009 | 8.486 | 8.621 | 8.483 | 8.602 | 109,370,648 | +0.14(+1.70%) |
Dec 03, 2009 | 8.505 | 8.538 | 8.445 | 8.459 | 91,209,856 | -0.00(-0.04%) |
Dec 02, 2009 | 8.529 | 8.569 | 8.448 | 8.462 | 85,320,072 | -0.11(-1.23%) |
Dec 01, 2009 | 8.533 | 8.604 | 8.526 | 8.567 | 105,985,912 | +0.09(+1.08%) |
Nov 30, 2009 | 8.460 | 8.519 | 8.433 | 8.476 | 94,689,840 | -0.00(-0.02%) |
Nov 27, 2009 | 8.455 | 8.529 | 8.396 | 8.478 | 57,586,348 | -0.17(-1.96%) |
Nov 25, 2009 | 8.697 | 8.699 | 8.631 | 8.647 | 73,775,744 | -0.02(-0.28%) |
Nov 24, 2009 | 8.742 | 8.815 | 8.611 | 8.671 | 99,963,680 | -0.14(-1.63%) |
Nov 23, 2009 | 8.713 | 8.816 | 8.699 | 8.815 | 91,013,792 | +0.17(+1.96%) |
Nov 20, 2009 | 8.566 | 8.685 | 8.554 | 8.645 | 83,298,192 | +0.04(+0.44%) |
Nov 19, 2009 | 8.671 | 8.699 | 8.521 | 8.607 | 87,269,608 | -0.11(-1.31%) |
Nov 18, 2009 | 8.816 | 8.820 | 8.685 | 8.721 | 95,643,992 | -0.15(-1.64%) |
Nov 17, 2009 | 8.700 | 8.885 | 8.681 | 8.866 | 91,549,592 | +0.09(+1.00%) |
Nov 16, 2009 | 8.619 | 8.790 | 8.614 | 8.778 | 119,339,816 | +0.16(+1.80%) |
Nov 13, 2009 | 8.569 | 8.630 | 8.535 | 8.623 | 80,216,872 | +0.04(+0.42%) |
Nov 12, 2009 | 8.578 | 8.631 | 8.556 | 8.586 | 127,254,976 | -0.05(-0.60%) |
Nov 11, 2009 | 8.607 | 8.638 | 8.588 | 8.638 | 82,231,088 | +0.01(+0.08%) |
Nov 10, 2009 | 8.605 | 8.633 | 8.578 | 8.631 | 61,437,348 | -0.01(-0.06%) |
Nov 09, 2009 | 8.478 | 8.638 | 8.434 | 8.637 | 90,095,744 | +0.14(+1.69%) |
Nov 06, 2009 | 8.410 | 8.493 | 8.383 | 8.493 | 62,558,472 | +0.12(+1.42%) |
Nov 05, 2009 | 8.357 | 8.447 | 8.294 | 8.374 | 65,896,308 | +0.12(+1.49%) |
Nov 04, 2009 | 8.286 | 8.403 | 8.239 | 8.251 | 90,117,656 | +0.04(+0.53%) |
Nov 03, 2009 | 8.256 | 8.293 | 8.172 | 8.208 | 85,201,008 | -0.11(-1.35%) |