Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.214 | 8.360 | 8.087 | 8.107 | 4,962,419 | -0.03(-0.41%) |
Jan 28, 2010 | 8.300 | 8.333 | 8.074 | 8.141 | 5,472,370 | -0.19(-2.24%) |
Jan 27, 2010 | 8.214 | 8.353 | 8.094 | 8.327 | 4,310,961 | +0.09(+1.13%) |
Jan 26, 2010 | 8.254 | 8.340 | 8.179 | 8.234 | 3,083,859 | +0.01(+0.08%) |
Jan 25, 2010 | 8.187 | 8.347 | 8.161 | 8.227 | 3,312,917 | +0.18(+2.23%) |
Jan 22, 2010 | 8.227 | 8.363 | 8.001 | 8.047 | 5,836,668 | -0.27(-3.28%) |
Jan 21, 2010 | 8.466 | 8.520 | 8.234 | 8.320 | 5,857,171 | -0.11(-1.34%) |
Jan 20, 2010 | 8.333 | 8.460 | 8.260 | 8.433 | 5,969,156 | +0.06(+0.71%) |
Jan 19, 2010 | 8.127 | 8.373 | 8.114 | 8.373 | 3,805,025 | +0.19(+2.27%) |
Jan 15, 2010 | 8.240 | 8.187 | 8.187 | 8.187 | 6,627,031 | -0.06(-0.73%) |
Jan 14, 2010 | 8.134 | 8.294 | 8.094 | 8.247 | 4,873,896 | +0.09(+1.06%) |
Jan 13, 2010 | 8.034 | 8.177 | 7.954 | 8.161 | 4,292,298 | +0.16(+2.00%) |
Jan 12, 2010 | 8.014 | 8.141 | 7.954 | 8.001 | 4,468,120 | -0.07(-0.91%) |
Jan 11, 2010 | 8.287 | 8.327 | 7.994 | 8.074 | 4,973,267 | -0.08(-0.98%) |
Jan 08, 2010 | 8.014 | 8.174 | 7.928 | 8.154 | 5,237,970 | +0.13(+1.57%) |
Jan 07, 2010 | 7.981 | 8.041 | 7.914 | 8.027 | 6,307,579 | +0.09(+1.17%) |
Jan 06, 2010 | 8.214 | 8.214 | 7.914 | 7.934 | 9,683,674 | -0.25(-3.01%) |
Jan 05, 2010 | 7.914 | 8.413 | 7.861 | 8.180 | 11,620,259 | +0.35(+4.41%) |
Jan 04, 2010 | 7.675 | 7.914 | 7.622 | 7.835 | 7,521,088 | +0.33(+4.34%) |
Dec 31, 2009 | 7.648 | 7.509 | 7.509 | 7.509 | 4,203,109 | -0.11(-1.40%) |
Dec 30, 2009 | 7.582 | 7.675 | 7.522 | 7.615 | 2,220,027 | -0.04(-0.52%) |
Dec 29, 2009 | 7.702 | 7.708 | 7.562 | 7.655 | 2,476,024 | +0.01(+0.17%) |
Dec 28, 2009 | 7.642 | 7.695 | 7.602 | 7.642 | 5,439,821 | +0.03(+0.35%) |
Dec 24, 2009 | 7.589 | 7.655 | 7.349 | 7.615 | 1,112,395 | +0.05(+0.62%) |
Dec 23, 2009 | 7.529 | 7.569 | 7.482 | 7.569 | 2,138,648 | +0.10(+1.34%) |
Dec 22, 2009 | 7.416 | 7.495 | 7.349 | 7.469 | 4,541,296 | +0.08(+1.08%) |
Dec 21, 2009 | 7.316 | 7.449 | 7.263 | 7.389 | 5,912,764 | +0.13(+1.74%) |
Dec 18, 2009 | 7.329 | 7.382 | 7.156 | 7.263 | 5,309,600 | -0.06(-0.82%) |
Dec 17, 2009 | 7.150 | 7.382 | 7.123 | 7.323 | 9,600,973 | +0.10(+1.38%) |
Dec 16, 2009 | 7.183 | 7.243 | 7.137 | 7.223 | 9,278,056 | +0.14(+1.97%) |
Dec 15, 2009 | 7.136 | 7.183 | 7.043 | 7.083 | 5,276,715 | -0.07(-0.93%) |
Dec 14, 2009 | 7.143 | 7.156 | 7.110 | 7.150 | 6,632,744 | +0.10(+1.42%) |
Dec 11, 2009 | 7.003 | 7.083 | 6.917 | 7.050 | 4,537,003 | +0.07(+0.95%) |
Dec 10, 2009 | 7.263 | 7.309 | 6.897 | 6.983 | 6,452,406 | -0.23(-3.23%) |
Dec 09, 2009 | 7.196 | 7.376 | 7.103 | 7.216 | 6,189,184 | +0.07(+1.02%) |
Dec 08, 2009 | 7.090 | 7.196 | 7.056 | 7.143 | 5,361,828 | -0.03(-0.37%) |
Dec 07, 2009 | 7.156 | 7.316 | 7.076 | 7.170 | 11,206,777 | +0.13(+1.79%) |
Dec 04, 2009 | 6.930 | 7.236 | 6.900 | 7.043 | 9,832,315 | +0.22(+3.22%) |
Dec 03, 2009 | 6.618 | 7.223 | 6.611 | 6.824 | 15,342,148 | +0.23(+3.43%) |
Dec 02, 2009 | 6.465 | 6.618 | 6.428 | 6.598 | 5,691,705 | +0.17(+2.69%) |
Dec 01, 2009 | 6.332 | 6.498 | 6.238 | 6.425 | 7,966,747 | +0.09(+1.47%) |
Nov 30, 2009 | 6.139 | 6.338 | 6.072 | 6.332 | 8,881,965 | +0.21(+3.37%) |
Nov 27, 2009 | 5.886 | 6.172 | 5.706 | 6.125 | 3,091,267 | -0.01(-0.11%) |
Nov 25, 2009 | 6.059 | 6.152 | 5.992 | 6.132 | 3,738,791 | +0.13(+2.22%) |
Nov 24, 2009 | 5.986 | 6.075 | 5.786 | 5.999 | 5,734,207 | +0.06(+1.01%) |
Nov 23, 2009 | 5.939 | 6.052 | 5.873 | 5.939 | 6,290,010 | +0.11(+1.82%) |
Nov 20, 2009 | 5.753 | 5.859 | 5.720 | 5.833 | 3,207,815 | -0.03(-0.57%) |
Nov 19, 2009 | 5.893 | 5.893 | 5.713 | 5.866 | 3,901,564 | -0.03(-0.45%) |
Nov 18, 2009 | 5.846 | 5.919 | 5.740 | 5.893 | 4,161,472 | +0.03(+0.57%) |
Nov 17, 2009 | 5.760 | 5.886 | 5.720 | 5.859 | 5,231,179 | +0.09(+1.61%) |
Nov 16, 2009 | 5.640 | 5.859 | 5.527 | 5.766 | 7,971,057 | +0.25(+4.46%) |
Nov 13, 2009 | 5.733 | 5.746 | 5.454 | 5.520 | 6,770,004 | -0.19(-3.38%) |
Nov 12, 2009 | 5.647 | 5.813 | 5.540 | 5.713 | 6,279,766 | +0.09(+1.66%) |
Nov 11, 2009 | 5.600 | 5.653 | 5.527 | 5.620 | 4,806,598 | +0.04(+0.72%) |
Nov 10, 2009 | 5.553 | 5.613 | 5.400 | 5.580 | 7,438,493 | +0.03(+0.48%) |
Nov 09, 2009 | 5.540 | 5.633 | 5.487 | 5.553 | 7,195,507 | +0.09(+1.71%) |
Nov 06, 2009 | 5.361 | 5.547 | 5.321 | 5.460 | 7,890,307 | +0.15(+2.91%) |
Nov 05, 2009 | 5.374 | 5.447 | 5.274 | 5.306 | 10,280,722 | -0.03(-0.53%) |
Nov 04, 2009 | 5.627 | 5.633 | 5.141 | 5.334 | 14,192,789 | -0.11(-2.08%) |
Nov 03, 2009 | 5.321 | 5.460 | 5.168 | 5.447 | 5,898,259 | +0.14(+2.63%) |