Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.046 | 9.258 | 8.822 | 8.880 | 58,546,676 | -0.12(-1.33%) |
Jan 28, 2010 | 9.258 | 9.289 | 8.903 | 8.999 | 52,688,124 | -0.25(-2.67%) |
Jan 27, 2010 | 9.184 | 9.354 | 9.115 | 9.246 | 53,947,064 | -0.04(-0.42%) |
Jan 26, 2010 | 9.076 | 9.397 | 9.053 | 9.285 | 59,571,836 | +0.15(+1.60%) |
Jan 25, 2010 | 9.146 | 9.215 | 9.011 | 9.138 | 47,622,140 | +0.04(+0.47%) |
Jan 22, 2010 | 9.258 | 9.327 | 8.955 | 9.096 | 62,658,568 | -0.21(-2.28%) |
Jan 21, 2010 | 9.223 | 9.472 | 9.123 | 9.308 | 169,745,136 | +0.73(+8.55%) |
Jan 20, 2010 | 8.945 | 8.945 | 8.556 | 8.575 | 99,248,384 | -0.40(-4.43%) |
Jan 19, 2010 | 8.594 | 9.022 | 8.594 | 8.972 | 54,345,456 | +0.30(+3.52%) |
Jan 15, 2010 | 8.868 | 8.668 | 8.668 | 8.668 | 166,580,832 | -0.16(-1.79%) |
Jan 14, 2010 | 9.065 | 9.065 | 8.814 | 8.826 | 45,928,716 | -0.28(-3.05%) |
Jan 13, 2010 | 8.999 | 9.115 | 8.914 | 9.103 | 26,866,384 | +0.16(+1.77%) |
Jan 12, 2010 | 9.022 | 9.042 | 8.857 | 8.945 | 27,901,678 | -0.10(-1.11%) |
Jan 11, 2010 | 9.076 | 9.161 | 8.968 | 9.046 | 20,000,800 | -0.02(-0.26%) |
Jan 08, 2010 | 8.945 | 9.119 | 8.911 | 9.069 | 33,261,916 | +0.11(+1.21%) |
Jan 07, 2010 | 9.061 | 9.061 | 8.938 | 8.961 | 27,517,326 | -0.10(-1.15%) |
Jan 06, 2010 | 9.115 | 9.181 | 9.042 | 9.065 | 28,770,458 | -0.06(-0.63%) |
Jan 05, 2010 | 9.177 | 9.219 | 9.065 | 9.123 | 29,113,734 | -0.10(-1.05%) |
Jan 04, 2010 | 9.150 | 9.250 | 9.111 | 9.219 | 24,563,394 | +0.14(+1.57%) |
Dec 31, 2009 | 9.254 | 9.076 | 9.076 | 9.076 | 36,900,064 | -0.10(-1.13%) |
Dec 30, 2009 | 9.115 | 9.219 | 9.103 | 9.181 | 16,091,242 | +0.05(+0.51%) |
Dec 29, 2009 | 9.169 | 9.208 | 9.115 | 9.134 | 15,437,052 | -0.07(-0.80%) |
Dec 28, 2009 | 9.208 | 9.258 | 9.157 | 9.208 | 15,657,104 | -0.01(-0.08%) |
Dec 24, 2009 | 9.300 | 9.300 | 9.188 | 9.215 | 9,181,056 | -0.03(-0.33%) |
Dec 23, 2009 | 8.887 | 9.350 | 8.884 | 9.246 | 59,465,328 | +0.41(+4.58%) |
Dec 22, 2009 | 8.810 | 8.899 | 8.787 | 8.841 | 23,903,884 | +0.02(+0.22%) |
Dec 21, 2009 | 8.795 | 8.853 | 8.748 | 8.822 | 26,363,860 | +0.08(+0.88%) |
Dec 18, 2009 | 8.857 | 8.868 | 8.586 | 8.745 | 62,278,676 | -0.05(-0.53%) |
Dec 17, 2009 | 8.756 | 8.857 | 8.698 | 8.791 | 33,161,220 | -0.04(-0.44%) |
Dec 16, 2009 | 8.722 | 8.872 | 8.718 | 8.830 | 34,942,864 | +0.17(+2.01%) |
Dec 15, 2009 | 8.640 | 8.748 | 8.586 | 8.656 | 20,942,676 | -0.08(-0.97%) |
Dec 14, 2009 | 8.737 | 8.810 | 8.687 | 8.741 | 22,546,180 | -0.02(-0.18%) |
Dec 11, 2009 | 8.718 | 8.822 | 8.679 | 8.756 | 27,293,828 | +0.07(+0.75%) |
Dec 10, 2009 | 8.814 | 8.870 | 8.652 | 8.691 | 40,164,276 | -0.07(-0.84%) |
Dec 09, 2009 | 8.660 | 8.768 | 8.509 | 8.764 | 45,584,096 | +0.05(+0.62%) |
Dec 08, 2009 | 8.857 | 8.860 | 8.664 | 8.710 | 48,052,184 | -0.21(-2.34%) |
Dec 07, 2009 | 9.080 | 9.246 | 8.911 | 8.918 | 37,042,716 | -0.21(-2.32%) |
Dec 04, 2009 | 9.231 | 9.258 | 9.003 | 9.130 | 33,354,228 | +0.03(+0.30%) |
Dec 03, 2009 | 9.231 | 9.250 | 9.096 | 9.103 | 28,978,728 | -0.06(-0.67%) |
Dec 02, 2009 | 9.312 | 9.339 | 9.142 | 9.165 | 48,280,816 | -0.09(-1.00%) |
Dec 01, 2009 | 9.489 | 9.547 | 9.211 | 9.258 | 81,346,080 | -0.18(-1.92%) |
Nov 30, 2009 | 8.953 | 9.466 | 8.949 | 9.439 | 60,919,360 | +0.48(+5.38%) |
Nov 27, 2009 | 8.849 | 9.038 | 8.793 | 8.957 | 17,622,260 | -0.15(-1.65%) |
Nov 25, 2009 | 9.154 | 9.161 | 9.065 | 9.107 | 17,502,652 | +0.01(+0.08%) |
Nov 24, 2009 | 9.069 | 9.154 | 8.945 | 9.100 | 28,528,006 | +0.05(+0.60%) |
Nov 23, 2009 | 8.864 | 9.073 | 8.841 | 9.046 | 30,295,928 | +0.25(+2.90%) |
Nov 20, 2009 | 8.901 | 8.930 | 8.776 | 8.791 | 43,424,408 | -0.15(-1.72%) |
Nov 19, 2009 | 8.895 | 9.057 | 8.872 | 8.945 | 39,326,892 | +0.00(+0.00%) |
Nov 18, 2009 | 9.073 | 9.092 | 8.911 | 8.945 | 27,728,610 | -0.18(-1.95%) |
Nov 17, 2009 | 9.148 | 9.169 | 8.988 | 9.123 | 30,041,046 | -0.05(-0.55%) |
Nov 16, 2009 | 9.188 | 9.304 | 9.138 | 9.173 | 28,425,724 | +0.02(+0.17%) |
Nov 13, 2009 | 9.258 | 9.277 | 9.107 | 9.157 | 29,932,908 | -0.07(-0.71%) |
Nov 12, 2009 | 9.184 | 9.289 | 9.161 | 9.223 | 38,413,132 | +0.06(+0.63%) |
Nov 11, 2009 | 9.103 | 9.204 | 9.061 | 9.165 | 34,071,700 | +0.13(+1.41%) |
Nov 10, 2009 | 9.030 | 9.111 | 8.961 | 9.038 | 32,640,140 | +0.06(+0.69%) |
Nov 09, 2009 | 9.019 | 9.065 | 8.926 | 8.976 | 37,518,356 | -0.03(-0.30%) |
Nov 06, 2009 | 8.930 | 9.065 | 8.853 | 9.003 | 23,322,614 | +0.04(+0.43%) |
Nov 05, 2009 | 8.860 | 9.026 | 8.818 | 8.965 | 32,136,068 | +0.27(+3.06%) |
Nov 04, 2009 | 8.683 | 8.830 | 8.644 | 8.698 | 31,485,704 | +0.02(+0.18%) |
Nov 03, 2009 | 8.586 | 8.714 | 8.532 | 8.683 | 36,964,332 | +0.03(+0.31%) |