Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.043 | 9.255 | 8.819 | 8.877 | 58,565,596 | -0.12(-1.33%) |
Jan 28, 2010 | 9.255 | 9.286 | 8.900 | 8.996 | 52,705,148 | -0.25(-2.67%) |
Jan 27, 2010 | 9.181 | 9.351 | 9.112 | 9.243 | 53,964,496 | -0.04(-0.42%) |
Jan 26, 2010 | 9.073 | 9.394 | 9.050 | 9.282 | 59,591,088 | +0.15(+1.60%) |
Jan 25, 2010 | 9.143 | 9.212 | 9.008 | 9.135 | 47,637,528 | +0.04(+0.47%) |
Jan 22, 2010 | 9.255 | 9.324 | 8.952 | 9.093 | 62,678,812 | -0.21(-2.28%) |
Jan 21, 2010 | 9.220 | 9.469 | 9.120 | 9.305 | 169,799,984 | +0.73(+8.55%) |
Jan 20, 2010 | 8.942 | 8.942 | 8.553 | 8.572 | 99,280,456 | -0.40(-4.43%) |
Jan 19, 2010 | 8.591 | 9.019 | 8.591 | 8.969 | 54,363,016 | +0.30(+3.52%) |
Jan 15, 2010 | 8.865 | 8.665 | 8.665 | 8.665 | 166,634,656 | -0.16(-1.79%) |
Jan 14, 2010 | 9.062 | 9.062 | 8.811 | 8.823 | 45,943,556 | -0.28(-3.05%) |
Jan 13, 2010 | 8.996 | 9.112 | 8.911 | 9.100 | 26,875,066 | +0.16(+1.77%) |
Jan 12, 2010 | 9.019 | 9.039 | 8.854 | 8.942 | 27,910,694 | -0.10(-1.11%) |
Jan 11, 2010 | 9.073 | 9.158 | 8.965 | 9.043 | 20,007,264 | -0.02(-0.26%) |
Jan 08, 2010 | 8.942 | 9.116 | 8.908 | 9.066 | 33,272,664 | +0.11(+1.21%) |
Jan 07, 2010 | 9.058 | 9.058 | 8.935 | 8.958 | 27,526,218 | -0.10(-1.15%) |
Jan 06, 2010 | 9.112 | 9.178 | 9.039 | 9.062 | 28,779,756 | -0.06(-0.63%) |
Jan 05, 2010 | 9.174 | 9.216 | 9.062 | 9.120 | 29,123,142 | -0.10(-1.05%) |
Jan 04, 2010 | 9.147 | 9.247 | 9.108 | 9.216 | 24,571,332 | +0.14(+1.57%) |
Dec 31, 2009 | 9.251 | 9.073 | 9.073 | 9.073 | 36,911,988 | -0.10(-1.13%) |
Dec 30, 2009 | 9.112 | 9.216 | 9.100 | 9.178 | 16,096,442 | +0.05(+0.51%) |
Dec 29, 2009 | 9.166 | 9.205 | 9.112 | 9.131 | 15,442,041 | -0.07(-0.80%) |
Dec 28, 2009 | 9.205 | 9.255 | 9.154 | 9.205 | 15,662,163 | -0.01(-0.08%) |
Dec 24, 2009 | 9.297 | 9.297 | 9.185 | 9.212 | 9,184,022 | -0.03(-0.33%) |
Dec 23, 2009 | 8.884 | 9.347 | 8.881 | 9.243 | 59,484,544 | +0.40(+4.58%) |
Dec 22, 2009 | 8.807 | 8.896 | 8.784 | 8.838 | 23,911,608 | +0.02(+0.22%) |
Dec 21, 2009 | 8.792 | 8.850 | 8.746 | 8.819 | 26,372,378 | +0.08(+0.88%) |
Dec 18, 2009 | 8.854 | 8.865 | 8.584 | 8.742 | 62,298,800 | -0.05(-0.53%) |
Dec 17, 2009 | 8.753 | 8.854 | 8.696 | 8.788 | 33,171,936 | -0.04(-0.44%) |
Dec 16, 2009 | 8.719 | 8.869 | 8.715 | 8.827 | 34,954,156 | +0.17(+2.01%) |
Dec 15, 2009 | 8.638 | 8.746 | 8.584 | 8.653 | 20,949,444 | -0.08(-0.97%) |
Dec 14, 2009 | 8.734 | 8.807 | 8.684 | 8.738 | 22,553,466 | -0.02(-0.18%) |
Dec 11, 2009 | 8.715 | 8.819 | 8.676 | 8.753 | 27,302,648 | +0.07(+0.75%) |
Dec 10, 2009 | 8.811 | 8.867 | 8.649 | 8.688 | 40,177,256 | -0.07(-0.84%) |
Dec 09, 2009 | 8.657 | 8.765 | 8.507 | 8.761 | 45,598,824 | +0.05(+0.62%) |
Dec 08, 2009 | 8.854 | 8.857 | 8.661 | 8.707 | 48,067,712 | -0.21(-2.34%) |
Dec 07, 2009 | 9.077 | 9.243 | 8.908 | 8.915 | 37,054,684 | -0.21(-2.32%) |
Dec 04, 2009 | 9.228 | 9.255 | 9.000 | 9.127 | 33,365,006 | +0.03(+0.30%) |
Dec 03, 2009 | 9.228 | 9.247 | 9.093 | 9.100 | 28,988,092 | -0.06(-0.67%) |
Dec 02, 2009 | 9.309 | 9.336 | 9.139 | 9.162 | 48,296,420 | -0.09(-1.00%) |
Dec 01, 2009 | 9.486 | 9.544 | 9.208 | 9.255 | 81,372,368 | -0.18(-1.92%) |
Nov 30, 2009 | 8.950 | 9.463 | 8.946 | 9.436 | 60,939,044 | +0.48(+5.38%) |
Nov 27, 2009 | 8.846 | 9.035 | 8.790 | 8.954 | 17,627,954 | -0.15(-1.65%) |
Nov 25, 2009 | 9.151 | 9.158 | 9.062 | 9.104 | 17,508,308 | +0.01(+0.08%) |
Nov 24, 2009 | 9.066 | 9.151 | 8.942 | 9.097 | 28,537,224 | +0.05(+0.60%) |
Nov 23, 2009 | 8.861 | 9.070 | 8.838 | 9.043 | 30,305,718 | +0.25(+2.90%) |
Nov 20, 2009 | 8.898 | 8.927 | 8.773 | 8.788 | 43,438,440 | -0.15(-1.72%) |
Nov 19, 2009 | 8.892 | 9.054 | 8.869 | 8.942 | 39,339,600 | +0.00(+0.00%) |
Nov 18, 2009 | 9.070 | 9.089 | 8.908 | 8.942 | 27,737,570 | -0.18(-1.95%) |
Nov 17, 2009 | 9.145 | 9.166 | 8.985 | 9.120 | 30,050,754 | -0.05(-0.55%) |
Nov 16, 2009 | 9.185 | 9.301 | 9.135 | 9.170 | 28,434,908 | +0.02(+0.17%) |
Nov 13, 2009 | 9.255 | 9.274 | 9.104 | 9.154 | 29,942,580 | -0.07(-0.71%) |
Nov 12, 2009 | 9.181 | 9.286 | 9.158 | 9.220 | 38,425,544 | +0.06(+0.63%) |
Nov 11, 2009 | 9.100 | 9.201 | 9.058 | 9.162 | 34,082,708 | +0.13(+1.41%) |
Nov 10, 2009 | 9.027 | 9.108 | 8.958 | 9.035 | 32,650,686 | +0.06(+0.69%) |
Nov 09, 2009 | 9.016 | 9.062 | 8.923 | 8.973 | 37,530,480 | -0.03(-0.30%) |
Nov 06, 2009 | 8.927 | 9.062 | 8.850 | 9.000 | 23,330,152 | +0.04(+0.43%) |
Nov 05, 2009 | 8.857 | 9.023 | 8.815 | 8.962 | 32,146,452 | +0.27(+3.06%) |
Nov 04, 2009 | 8.680 | 8.827 | 8.642 | 8.696 | 31,495,878 | +0.02(+0.18%) |
Nov 03, 2009 | 8.584 | 8.711 | 8.530 | 8.680 | 36,976,276 | +0.03(+0.31%) |