Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.992 | 8.076 | 7.927 | 7.984 | 93,625,976 | +0.02(+0.31%) |
Jan 28, 2010 | 8.095 | 8.196 | 7.905 | 7.959 | 123,239,616 | -0.15(-1.81%) |
Jan 27, 2010 | 8.139 | 8.196 | 8.006 | 8.106 | 120,844,768 | -0.08(-0.99%) |
Jan 26, 2010 | 8.250 | 8.285 | 8.073 | 8.187 | 130,592,448 | -0.14(-1.66%) |
Jan 25, 2010 | 8.358 | 8.429 | 8.215 | 8.326 | 72,934,192 | +0.09(+1.12%) |
Jan 22, 2010 | 8.296 | 8.394 | 8.223 | 8.234 | 83,747,272 | -0.08(-0.95%) |
Jan 21, 2010 | 8.356 | 8.405 | 8.212 | 8.312 | 81,467,272 | -0.02(-0.26%) |
Jan 20, 2010 | 8.475 | 8.505 | 8.304 | 8.334 | 104,502,608 | -0.14(-1.66%) |
Jan 19, 2010 | 8.342 | 8.500 | 8.318 | 8.475 | 82,722,632 | +0.18(+2.13%) |
Jan 15, 2010 | 8.467 | 8.299 | 8.299 | 8.299 | 171,872,768 | -0.17(-2.05%) |
Jan 14, 2010 | 8.635 | 8.649 | 8.467 | 8.472 | 79,676,592 | -0.18(-2.04%) |
Jan 13, 2010 | 8.670 | 8.695 | 8.592 | 8.649 | 59,128,316 | -0.01(-0.13%) |
Jan 12, 2010 | 8.624 | 8.662 | 8.600 | 8.660 | 49,793,068 | +0.01(+0.09%) |
Jan 11, 2010 | 8.676 | 8.676 | 8.527 | 8.651 | 75,946,424 | +0.04(+0.41%) |
Jan 08, 2010 | 8.592 | 8.624 | 8.527 | 8.616 | 71,401,872 | +0.01(+0.06%) |
Jan 07, 2010 | 8.711 | 8.711 | 8.556 | 8.611 | 88,157,392 | -0.05(-0.60%) |
Jan 06, 2010 | 8.858 | 8.885 | 8.630 | 8.662 | 129,623,840 | -0.13(-1.45%) |
Jan 05, 2010 | 8.798 | 8.806 | 8.642 | 8.790 | 84,392,816 | +0.02(+0.18%) |
Jan 04, 2010 | 8.806 | 8.819 | 8.724 | 8.774 | 57,550,640 | +0.04(+0.45%) |
Dec 31, 2009 | 8.819 | 8.735 | 8.735 | 8.735 | 30,278,376 | -0.08(-0.87%) |
Dec 30, 2009 | 8.798 | 8.827 | 8.774 | 8.811 | 49,965,432 | -0.00(-0.03%) |
Dec 29, 2009 | 8.829 | 8.861 | 8.806 | 8.814 | 29,548,498 | -0.02(-0.18%) |
Dec 28, 2009 | 8.816 | 8.845 | 8.774 | 8.829 | 32,490,724 | +0.03(+0.39%) |
Dec 24, 2009 | 8.761 | 8.814 | 8.742 | 8.795 | 12,866,973 | +0.03(+0.39%) |
Dec 23, 2009 | 8.814 | 8.824 | 8.727 | 8.761 | 35,687,024 | +0.01(+0.09%) |
Dec 22, 2009 | 8.732 | 8.798 | 8.711 | 8.753 | 46,029,580 | +0.01(+0.12%) |
Dec 21, 2009 | 8.706 | 8.785 | 8.690 | 8.742 | 35,847,392 | +0.09(+1.10%) |
Dec 18, 2009 | 8.684 | 8.727 | 8.611 | 8.648 | 68,714,824 | -0.00(-0.03%) |
Dec 17, 2009 | 8.645 | 8.724 | 8.532 | 8.650 | 63,590,048 | -0.00(-0.03%) |
Dec 16, 2009 | 8.716 | 8.758 | 8.613 | 8.653 | 71,188,440 | -0.05(-0.58%) |
Dec 15, 2009 | 8.869 | 8.885 | 8.663 | 8.703 | 78,303,896 | -0.14(-1.61%) |
Dec 14, 2009 | 8.893 | 8.919 | 8.840 | 8.845 | 44,293,736 | -0.05(-0.53%) |
Dec 11, 2009 | 8.893 | 8.919 | 8.806 | 8.893 | 39,580,372 | +0.02(+0.21%) |
Dec 10, 2009 | 8.753 | 8.890 | 8.753 | 8.874 | 49,782,820 | +0.09(+1.08%) |
Dec 09, 2009 | 8.832 | 8.832 | 8.700 | 8.779 | 71,547,968 | -0.02(-0.27%) |
Dec 08, 2009 | 8.808 | 8.872 | 8.669 | 8.803 | 76,968,256 | +0.04(+0.42%) |
Dec 07, 2009 | 8.642 | 8.851 | 8.634 | 8.766 | 61,155,292 | +0.14(+1.68%) |
Dec 04, 2009 | 8.687 | 8.716 | 8.555 | 8.621 | 60,706,960 | +0.00(+0.03%) |
Dec 03, 2009 | 8.655 | 8.692 | 8.571 | 8.619 | 62,434,768 | +0.01(+0.12%) |
Dec 02, 2009 | 8.513 | 8.677 | 8.513 | 8.608 | 62,868,812 | +0.08(+0.96%) |
Dec 01, 2009 | 8.379 | 8.526 | 8.265 | 8.526 | 85,522,928 | +0.23(+2.80%) |
Nov 30, 2009 | 8.392 | 8.410 | 8.286 | 8.294 | 73,852,216 | -0.04(-0.54%) |
Nov 27, 2009 | 8.307 | 8.392 | 8.213 | 8.339 | 32,438,536 | -0.11(-1.25%) |
Nov 25, 2009 | 8.426 | 8.466 | 8.386 | 8.444 | 62,280,164 | +0.11(+1.30%) |
Nov 24, 2009 | 8.289 | 8.434 | 8.260 | 8.336 | 99,220,120 | +0.08(+0.93%) |
Nov 23, 2009 | 8.107 | 8.278 | 8.060 | 8.260 | 83,586,432 | +0.24(+2.96%) |
Nov 20, 2009 | 8.009 | 8.049 | 7.988 | 8.023 | 43,160,640 | -0.02(-0.29%) |
Nov 19, 2009 | 8.033 | 8.060 | 7.978 | 8.046 | 40,060,340 | -0.04(-0.46%) |
Nov 18, 2009 | 8.083 | 8.091 | 8.007 | 8.083 | 40,273,960 | +0.00(+0.03%) |
Nov 17, 2009 | 7.983 | 8.081 | 7.959 | 8.081 | 61,397,060 | +0.08(+1.06%) |
Nov 16, 2009 | 7.965 | 8.012 | 7.949 | 7.996 | 49,915,780 | +0.05(+0.66%) |
Nov 13, 2009 | 7.936 | 8.007 | 7.909 | 7.944 | 44,966,208 | -0.01(-0.10%) |
Nov 12, 2009 | 8.009 | 8.023 | 7.925 | 7.951 | 47,383,220 | -0.05(-0.66%) |
Nov 11, 2009 | 8.028 | 8.033 | 7.967 | 8.004 | 46,819,564 | +0.01(+0.16%) |
Nov 10, 2009 | 7.946 | 8.012 | 7.933 | 7.991 | 55,275,116 | +0.04(+0.46%) |
Nov 09, 2009 | 7.862 | 7.962 | 7.843 | 7.954 | 72,684,896 | +0.16(+2.06%) |
Nov 06, 2009 | 7.714 | 7.801 | 7.698 | 7.793 | 56,537,348 | +0.06(+0.72%) |
Nov 05, 2009 | 7.704 | 7.794 | 7.704 | 7.738 | 52,399,288 | +0.07(+0.86%) |
Nov 04, 2009 | 7.698 | 7.725 | 7.656 | 7.672 | 57,397,820 | +0.01(+0.10%) |
Nov 03, 2009 | 7.733 | 7.772 | 7.635 | 7.664 | 76,396,848 | -0.09(-1.16%) |