Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.958 | 9.168 | 8.737 | 8.794 | 59,116,864 | -0.12(-1.33%) |
Jan 28, 2010 | 9.168 | 9.199 | 8.817 | 8.912 | 53,201,252 | -0.24(-2.67%) |
Jan 27, 2010 | 9.096 | 9.264 | 9.027 | 9.157 | 54,472,456 | -0.04(-0.42%) |
Jan 26, 2010 | 8.989 | 9.306 | 8.966 | 9.195 | 60,152,008 | +0.15(+1.60%) |
Jan 25, 2010 | 9.058 | 9.126 | 8.924 | 9.050 | 48,085,932 | +0.04(+0.47%) |
Jan 22, 2010 | 9.168 | 9.237 | 8.869 | 9.008 | 63,268,800 | -0.21(-2.28%) |
Jan 21, 2010 | 9.134 | 9.380 | 9.035 | 9.218 | 171,398,288 | +0.73(+8.55%) |
Jan 20, 2010 | 8.859 | 8.859 | 8.473 | 8.492 | 100,214,960 | -0.39(-4.43%) |
Jan 19, 2010 | 8.511 | 8.935 | 8.511 | 8.886 | 54,874,728 | +0.30(+3.52%) |
Jan 15, 2010 | 8.783 | 8.584 | 8.584 | 8.584 | 168,203,168 | -0.16(-1.79%) |
Jan 14, 2010 | 8.977 | 8.977 | 8.729 | 8.741 | 46,376,016 | -0.28(-3.05%) |
Jan 13, 2010 | 8.912 | 9.027 | 8.828 | 9.016 | 27,128,036 | +0.16(+1.77%) |
Jan 12, 2010 | 8.935 | 8.954 | 8.771 | 8.859 | 28,173,414 | -0.10(-1.11%) |
Jan 11, 2010 | 8.989 | 9.073 | 8.882 | 8.958 | 20,195,588 | -0.02(-0.26%) |
Jan 08, 2010 | 8.859 | 9.031 | 8.825 | 8.981 | 33,585,856 | +0.11(+1.21%) |
Jan 07, 2010 | 8.974 | 8.974 | 8.851 | 8.874 | 27,785,318 | -0.10(-1.15%) |
Jan 06, 2010 | 9.027 | 9.092 | 8.954 | 8.977 | 29,050,654 | -0.06(-0.63%) |
Jan 05, 2010 | 9.088 | 9.130 | 8.977 | 9.035 | 29,397,274 | -0.10(-1.05%) |
Jan 04, 2010 | 9.061 | 9.161 | 9.023 | 9.130 | 24,802,618 | +0.14(+1.57%) |
Dec 31, 2009 | 9.165 | 8.989 | 8.989 | 8.989 | 37,259,432 | -0.10(-1.13%) |
Dec 30, 2009 | 9.027 | 9.130 | 9.016 | 9.092 | 16,247,955 | +0.05(+0.51%) |
Dec 29, 2009 | 9.081 | 9.119 | 9.027 | 9.046 | 15,587,394 | -0.07(-0.80%) |
Dec 28, 2009 | 9.119 | 9.168 | 9.069 | 9.119 | 15,809,589 | -0.01(-0.08%) |
Dec 24, 2009 | 9.210 | 9.210 | 9.100 | 9.126 | 9,270,470 | -0.03(-0.33%) |
Dec 23, 2009 | 8.802 | 9.260 | 8.798 | 9.157 | 60,044,464 | +0.40(+4.58%) |
Dec 22, 2009 | 8.725 | 8.813 | 8.702 | 8.756 | 24,136,686 | +0.02(+0.22%) |
Dec 21, 2009 | 8.710 | 8.767 | 8.664 | 8.737 | 26,620,618 | +0.08(+0.88%) |
Dec 18, 2009 | 8.771 | 8.783 | 8.504 | 8.660 | 62,885,208 | -0.05(-0.53%) |
Dec 17, 2009 | 8.672 | 8.771 | 8.614 | 8.706 | 33,484,178 | -0.04(-0.44%) |
Dec 16, 2009 | 8.637 | 8.786 | 8.634 | 8.744 | 35,283,172 | +0.17(+2.01%) |
Dec 15, 2009 | 8.557 | 8.664 | 8.504 | 8.572 | 21,146,638 | -0.08(-0.97%) |
Dec 14, 2009 | 8.653 | 8.725 | 8.603 | 8.656 | 22,765,758 | -0.02(-0.18%) |
Dec 11, 2009 | 8.634 | 8.737 | 8.595 | 8.672 | 27,559,644 | +0.06(+0.75%) |
Dec 10, 2009 | 8.729 | 8.784 | 8.569 | 8.607 | 40,555,436 | -0.07(-0.84%) |
Dec 09, 2009 | 8.576 | 8.683 | 8.427 | 8.679 | 46,028,040 | +0.05(+0.62%) |
Dec 08, 2009 | 8.771 | 8.775 | 8.580 | 8.626 | 48,520,168 | -0.21(-2.34%) |
Dec 07, 2009 | 8.993 | 9.157 | 8.825 | 8.832 | 37,403,476 | -0.21(-2.32%) |
Dec 04, 2009 | 9.142 | 9.168 | 8.916 | 9.042 | 33,679,064 | +0.03(+0.30%) |
Dec 03, 2009 | 9.142 | 9.161 | 9.008 | 9.016 | 29,260,952 | -0.06(-0.67%) |
Dec 02, 2009 | 9.222 | 9.249 | 9.054 | 9.077 | 48,751,024 | -0.09(-1.00%) |
Dec 01, 2009 | 9.398 | 9.455 | 9.123 | 9.168 | 82,138,312 | -0.18(-1.92%) |
Nov 30, 2009 | 8.867 | 9.375 | 8.863 | 9.348 | 61,512,652 | +0.48(+5.38%) |
Nov 27, 2009 | 8.763 | 8.951 | 8.708 | 8.870 | 17,793,882 | -0.15(-1.65%) |
Nov 25, 2009 | 9.065 | 9.073 | 8.977 | 9.019 | 17,673,110 | +0.01(+0.08%) |
Nov 24, 2009 | 8.981 | 9.065 | 8.859 | 9.012 | 28,805,840 | +0.05(+0.60%) |
Nov 23, 2009 | 8.779 | 8.985 | 8.756 | 8.958 | 30,590,980 | +0.25(+2.90%) |
Nov 20, 2009 | 8.815 | 8.844 | 8.691 | 8.706 | 43,847,320 | -0.15(-1.72%) |
Nov 19, 2009 | 8.809 | 8.970 | 8.786 | 8.859 | 39,709,900 | +0.00(+0.00%) |
Nov 18, 2009 | 8.985 | 9.004 | 8.825 | 8.859 | 27,998,660 | -0.18(-1.95%) |
Nov 17, 2009 | 9.060 | 9.081 | 8.901 | 9.035 | 30,333,616 | -0.05(-0.55%) |
Nov 16, 2009 | 9.100 | 9.214 | 9.050 | 9.084 | 28,702,562 | +0.02(+0.17%) |
Nov 13, 2009 | 9.168 | 9.187 | 9.019 | 9.069 | 30,224,424 | -0.06(-0.71%) |
Nov 12, 2009 | 9.096 | 9.199 | 9.073 | 9.134 | 38,787,236 | +0.06(+0.63%) |
Nov 11, 2009 | 9.016 | 9.115 | 8.974 | 9.077 | 34,403,524 | +0.13(+1.41%) |
Nov 10, 2009 | 8.943 | 9.023 | 8.874 | 8.951 | 32,958,022 | +0.06(+0.69%) |
Nov 09, 2009 | 8.932 | 8.977 | 8.840 | 8.890 | 37,883,748 | -0.03(-0.30%) |
Nov 06, 2009 | 8.844 | 8.977 | 8.767 | 8.916 | 23,549,754 | +0.04(+0.43%) |
Nov 05, 2009 | 8.775 | 8.939 | 8.733 | 8.878 | 32,449,042 | +0.26(+3.06%) |
Nov 04, 2009 | 8.599 | 8.744 | 8.561 | 8.614 | 31,792,344 | +0.02(+0.18%) |
Nov 03, 2009 | 8.504 | 8.630 | 8.450 | 8.599 | 37,324,328 | +0.03(+0.31%) |