Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.555 | 8.564 | 8.449 | 8.462 | 45,383,568 | -0.06(-0.75%) |
Jan 28, 2010 | 8.479 | 8.564 | 8.436 | 8.525 | 38,595,672 | +0.01(+0.10%) |
Jan 27, 2010 | 8.508 | 8.543 | 8.449 | 8.517 | 29,442,602 | +0.01(+0.15%) |
Jan 26, 2010 | 8.415 | 8.543 | 8.415 | 8.504 | 30,749,784 | +0.02(+0.25%) |
Jan 25, 2010 | 8.445 | 8.555 | 8.385 | 8.483 | 35,569,532 | +0.09(+1.01%) |
Jan 22, 2010 | 8.474 | 8.538 | 8.393 | 8.398 | 32,054,272 | -0.08(-0.90%) |
Jan 21, 2010 | 8.662 | 8.679 | 8.440 | 8.474 | 51,312,212 | -0.19(-2.16%) |
Jan 20, 2010 | 8.636 | 8.675 | 8.585 | 8.662 | 29,534,672 | -0.02(-0.25%) |
Jan 19, 2010 | 8.632 | 8.765 | 8.628 | 8.683 | 41,653,628 | -0.02(-0.20%) |
Jan 15, 2010 | 8.709 | 8.700 | 8.700 | 8.700 | 37,925,580 | +0.02(+0.20%) |
Jan 14, 2010 | 8.619 | 8.713 | 8.589 | 8.683 | 22,578,624 | +0.06(+0.69%) |
Jan 13, 2010 | 8.572 | 8.692 | 8.572 | 8.623 | 28,022,598 | +0.04(+0.45%) |
Jan 12, 2010 | 8.611 | 8.628 | 8.534 | 8.585 | 35,924,976 | -0.05(-0.54%) |
Jan 11, 2010 | 8.641 | 8.670 | 8.568 | 8.632 | 27,955,760 | +0.06(+0.75%) |
Jan 08, 2010 | 8.538 | 8.572 | 8.466 | 8.568 | 25,403,054 | +0.02(+0.25%) |
Jan 07, 2010 | 8.555 | 8.581 | 8.500 | 8.547 | 35,167,032 | -0.01(-0.15%) |
Jan 06, 2010 | 8.457 | 8.568 | 8.436 | 8.560 | 50,009,892 | +0.12(+1.46%) |
Jan 05, 2010 | 8.440 | 8.457 | 8.381 | 8.436 | 27,559,648 | +0.00(+0.05%) |
Jan 04, 2010 | 8.423 | 8.466 | 8.342 | 8.432 | 25,931,842 | +0.07(+0.82%) |
Dec 31, 2009 | 8.410 | 8.364 | 8.364 | 8.364 | 14,919,939 | -0.08(-0.91%) |
Dec 30, 2009 | 8.457 | 8.474 | 8.402 | 8.440 | 21,901,286 | -0.02(-0.20%) |
Dec 29, 2009 | 8.530 | 8.534 | 8.457 | 8.457 | 18,188,568 | -0.06(-0.65%) |
Dec 28, 2009 | 8.602 | 8.602 | 8.449 | 8.513 | 29,282,062 | -0.17(-1.91%) |
Dec 24, 2009 | 8.666 | 8.721 | 8.628 | 8.679 | 20,054,244 | +0.09(+1.04%) |
Dec 23, 2009 | 8.530 | 8.645 | 8.513 | 8.589 | 53,441,724 | +0.12(+1.46%) |
Dec 22, 2009 | 8.436 | 8.491 | 8.432 | 8.466 | 29,720,174 | +0.05(+0.56%) |
Dec 21, 2009 | 8.410 | 8.449 | 8.393 | 8.419 | 23,147,988 | +0.05(+0.56%) |
Dec 18, 2009 | 8.393 | 8.410 | 8.334 | 8.372 | 44,464,552 | +0.03(+0.31%) |
Dec 17, 2009 | 8.342 | 8.381 | 8.312 | 8.347 | 30,042,716 | -0.02(-0.25%) |
Dec 16, 2009 | 8.432 | 8.445 | 8.359 | 8.368 | 38,011,424 | -0.03(-0.30%) |
Dec 15, 2009 | 8.372 | 8.427 | 8.300 | 8.393 | 26,782,640 | +0.01(+0.15%) |
Dec 14, 2009 | 8.385 | 8.393 | 8.351 | 8.381 | 32,588,002 | +0.06(+0.77%) |
Dec 11, 2009 | 8.308 | 8.351 | 8.287 | 8.317 | 55,678,840 | +0.03(+0.36%) |
Dec 10, 2009 | 8.287 | 8.312 | 8.278 | 8.287 | 23,342,218 | +0.03(+0.41%) |
Dec 09, 2009 | 8.223 | 8.276 | 8.202 | 8.253 | 39,641,128 | +0.05(+0.57%) |
Dec 08, 2009 | 8.291 | 8.291 | 8.151 | 8.206 | 30,019,218 | -0.05(-0.57%) |
Dec 07, 2009 | 8.236 | 8.295 | 8.197 | 8.253 | 41,714,692 | +0.02(+0.26%) |
Dec 04, 2009 | 8.159 | 8.278 | 8.159 | 8.231 | 38,979,720 | +0.08(+0.94%) |
Dec 03, 2009 | 8.197 | 8.231 | 8.146 | 8.155 | 32,270,232 | -0.01(-0.10%) |
Dec 02, 2009 | 8.129 | 8.193 | 8.129 | 8.163 | 30,399,848 | +0.04(+0.47%) |
Dec 01, 2009 | 8.078 | 8.168 | 8.057 | 8.125 | 29,728,252 | +0.11(+1.38%) |
Nov 30, 2009 | 8.138 | 8.138 | 7.989 | 8.014 | 41,523,520 | -0.08(-1.00%) |
Nov 27, 2009 | 8.095 | 8.202 | 8.014 | 8.095 | 32,005,906 | -0.08(-0.99%) |
Nov 25, 2009 | 8.249 | 8.266 | 8.146 | 8.176 | 32,888,642 | -0.05(-0.57%) |
Nov 24, 2009 | 8.180 | 8.274 | 8.125 | 8.223 | 46,688,168 | +0.07(+0.89%) |
Nov 23, 2009 | 8.151 | 8.189 | 8.116 | 8.151 | 56,712,500 | +0.06(+0.79%) |
Nov 20, 2009 | 8.163 | 8.168 | 8.044 | 8.087 | 46,737,000 | -0.10(-1.20%) |
Nov 19, 2009 | 8.231 | 8.249 | 8.142 | 8.185 | 31,341,688 | -0.04(-0.47%) |
Nov 18, 2009 | 8.206 | 8.270 | 8.189 | 8.223 | 28,226,502 | +0.03(+0.31%) |
Nov 17, 2009 | 8.206 | 8.253 | 8.176 | 8.197 | 27,155,920 | -0.04(-0.52%) |
Nov 16, 2009 | 8.270 | 8.300 | 8.223 | 8.240 | 35,958,620 | +0.03(+0.42%) |
Nov 13, 2009 | 8.104 | 8.223 | 8.095 | 8.206 | 34,348,600 | +0.10(+1.26%) |
Nov 12, 2009 | 8.082 | 8.163 | 8.074 | 8.104 | 26,988,390 | +0.02(+0.26%) |
Nov 11, 2009 | 8.193 | 8.202 | 8.057 | 8.082 | 36,242,032 | -0.04(-0.52%) |
Nov 10, 2009 | 8.044 | 8.180 | 8.023 | 8.125 | 40,139,792 | +0.09(+1.06%) |
Nov 09, 2009 | 8.023 | 8.065 | 7.959 | 8.040 | 46,586,456 | +0.14(+1.78%) |
Nov 06, 2009 | 7.916 | 7.929 | 7.844 | 7.899 | 45,248,364 | -0.06(-0.80%) |
Nov 05, 2009 | 7.916 | 7.980 | 7.869 | 7.963 | 41,268,212 | +0.09(+1.19%) |
Nov 04, 2009 | 7.865 | 7.946 | 7.831 | 7.869 | 36,648,140 | +0.00(+0.05%) |
Nov 03, 2009 | 7.784 | 7.869 | 7.742 | 7.865 | 35,659,572 | +0.07(+0.87%) |