Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.369 | 8.377 | 8.265 | 8.277 | 46,394,736 | -0.06(-0.75%) |
Jan 28, 2010 | 8.294 | 8.377 | 8.252 | 8.340 | 39,455,604 | +0.01(+0.10%) |
Jan 27, 2010 | 8.323 | 8.356 | 8.265 | 8.331 | 30,098,600 | +0.01(+0.15%) |
Jan 26, 2010 | 8.231 | 8.356 | 8.231 | 8.319 | 31,434,906 | +0.02(+0.25%) |
Jan 25, 2010 | 8.260 | 8.369 | 8.202 | 8.298 | 36,362,040 | +0.08(+1.01%) |
Jan 22, 2010 | 8.290 | 8.352 | 8.210 | 8.215 | 32,768,458 | -0.08(-0.90%) |
Jan 21, 2010 | 8.473 | 8.490 | 8.256 | 8.290 | 52,455,472 | -0.18(-2.16%) |
Jan 20, 2010 | 8.448 | 8.486 | 8.398 | 8.473 | 30,192,720 | -0.02(-0.25%) |
Jan 19, 2010 | 8.444 | 8.574 | 8.440 | 8.494 | 42,581,692 | -0.02(-0.20%) |
Jan 15, 2010 | 8.519 | 8.511 | 8.511 | 8.511 | 38,770,580 | +0.02(+0.20%) |
Jan 14, 2010 | 8.431 | 8.523 | 8.402 | 8.494 | 23,081,686 | +0.06(+0.69%) |
Jan 13, 2010 | 8.386 | 8.502 | 8.386 | 8.436 | 28,646,956 | +0.04(+0.45%) |
Jan 12, 2010 | 8.423 | 8.440 | 8.348 | 8.398 | 36,725,400 | -0.05(-0.54%) |
Jan 11, 2010 | 8.452 | 8.481 | 8.381 | 8.444 | 28,578,630 | +0.06(+0.75%) |
Jan 08, 2010 | 8.352 | 8.386 | 8.281 | 8.381 | 25,969,048 | +0.02(+0.25%) |
Jan 07, 2010 | 8.369 | 8.394 | 8.315 | 8.361 | 35,950,572 | -0.01(-0.15%) |
Jan 06, 2010 | 8.273 | 8.381 | 8.252 | 8.373 | 51,124,140 | +0.12(+1.46%) |
Jan 05, 2010 | 8.256 | 8.273 | 8.198 | 8.252 | 28,173,692 | +0.00(+0.05%) |
Jan 04, 2010 | 8.240 | 8.281 | 8.160 | 8.248 | 26,509,618 | +0.07(+0.82%) |
Dec 31, 2009 | 8.227 | 8.181 | 8.181 | 8.181 | 15,252,362 | -0.08(-0.91%) |
Dec 30, 2009 | 8.273 | 8.290 | 8.219 | 8.256 | 22,389,258 | -0.02(-0.20%) |
Dec 29, 2009 | 8.344 | 8.348 | 8.273 | 8.273 | 18,593,820 | -0.05(-0.65%) |
Dec 28, 2009 | 8.415 | 8.415 | 8.265 | 8.327 | 29,934,482 | -0.02(-0.25%) |
Dec 24, 2009 | 8.336 | 8.389 | 8.299 | 8.348 | 20,849,052 | +0.09(+1.04%) |
Dec 23, 2009 | 8.205 | 8.315 | 8.188 | 8.262 | 55,559,776 | +0.12(+1.46%) |
Dec 22, 2009 | 8.114 | 8.168 | 8.110 | 8.143 | 30,898,070 | +0.05(+0.56%) |
Dec 21, 2009 | 8.090 | 8.127 | 8.073 | 8.098 | 24,065,410 | +0.05(+0.56%) |
Dec 18, 2009 | 8.073 | 8.090 | 8.016 | 8.053 | 46,226,812 | +0.02(+0.31%) |
Dec 17, 2009 | 8.024 | 8.061 | 7.996 | 8.028 | 31,233,396 | -0.02(-0.25%) |
Dec 16, 2009 | 8.110 | 8.123 | 8.041 | 8.049 | 39,517,928 | -0.02(-0.30%) |
Dec 15, 2009 | 8.053 | 8.106 | 7.983 | 8.073 | 27,844,114 | +0.01(+0.15%) |
Dec 14, 2009 | 8.065 | 8.073 | 8.032 | 8.061 | 33,879,560 | +0.06(+0.77%) |
Dec 11, 2009 | 7.991 | 8.032 | 7.971 | 8.000 | 57,885,556 | +0.03(+0.36%) |
Dec 10, 2009 | 7.971 | 7.996 | 7.963 | 7.971 | 24,267,338 | +0.03(+0.41%) |
Dec 09, 2009 | 7.910 | 7.961 | 7.889 | 7.938 | 41,212,220 | +0.05(+0.57%) |
Dec 08, 2009 | 7.975 | 7.975 | 7.840 | 7.893 | 31,208,966 | -0.05(-0.57%) |
Dec 07, 2009 | 7.922 | 7.979 | 7.885 | 7.938 | 43,367,964 | +0.02(+0.26%) |
Dec 04, 2009 | 7.848 | 7.963 | 7.848 | 7.918 | 40,524,600 | +0.07(+0.94%) |
Dec 03, 2009 | 7.885 | 7.918 | 7.836 | 7.844 | 33,549,196 | -0.01(-0.10%) |
Dec 02, 2009 | 7.819 | 7.881 | 7.819 | 7.852 | 31,604,684 | +0.04(+0.47%) |
Dec 01, 2009 | 7.770 | 7.856 | 7.750 | 7.815 | 30,906,470 | +0.11(+1.38%) |
Nov 30, 2009 | 7.828 | 7.828 | 7.684 | 7.709 | 43,169,220 | -0.08(-1.00%) |
Nov 27, 2009 | 7.787 | 7.889 | 7.709 | 7.787 | 33,274,394 | -0.08(-0.99%) |
Nov 25, 2009 | 7.934 | 7.950 | 7.836 | 7.864 | 34,192,116 | -0.05(-0.57%) |
Nov 24, 2009 | 7.869 | 7.959 | 7.815 | 7.910 | 48,538,556 | +0.07(+0.89%) |
Nov 23, 2009 | 7.840 | 7.877 | 7.807 | 7.840 | 58,960,184 | +0.06(+0.79%) |
Nov 20, 2009 | 7.852 | 7.856 | 7.737 | 7.778 | 48,589,320 | -0.09(-1.20%) |
Nov 19, 2009 | 7.918 | 7.934 | 7.832 | 7.873 | 32,583,850 | -0.04(-0.47%) |
Nov 18, 2009 | 7.893 | 7.955 | 7.877 | 7.910 | 29,345,200 | +0.02(+0.31%) |
Nov 17, 2009 | 7.893 | 7.938 | 7.864 | 7.885 | 28,232,188 | -0.04(-0.52%) |
Nov 16, 2009 | 7.955 | 7.983 | 7.910 | 7.926 | 37,383,764 | +0.03(+0.42%) |
Nov 13, 2009 | 7.795 | 7.910 | 7.787 | 7.893 | 35,709,936 | +0.10(+1.26%) |
Nov 12, 2009 | 7.774 | 7.852 | 7.766 | 7.795 | 28,058,018 | +0.02(+0.26%) |
Nov 11, 2009 | 7.881 | 7.889 | 7.750 | 7.774 | 37,678,408 | -0.04(-0.52%) |
Nov 10, 2009 | 7.737 | 7.869 | 7.717 | 7.815 | 41,730,652 | +0.08(+1.06%) |
Nov 09, 2009 | 7.717 | 7.758 | 7.655 | 7.733 | 48,432,812 | +0.14(+1.78%) |
Nov 06, 2009 | 7.614 | 7.627 | 7.545 | 7.598 | 47,041,688 | -0.06(-0.80%) |
Nov 05, 2009 | 7.614 | 7.676 | 7.569 | 7.660 | 42,903,788 | +0.09(+1.19%) |
Nov 04, 2009 | 7.565 | 7.643 | 7.532 | 7.569 | 38,100,612 | +0.00(+0.05%) |
Nov 03, 2009 | 7.487 | 7.569 | 7.446 | 7.565 | 37,072,864 | +0.07(+0.87%) |