Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.584 | 8.778 | 8.268 | 8.305 | 81,872,640 | -0.18(-2.07%) |
Jan 28, 2010 | 7.838 | 8.681 | 8.293 | 8.481 | 166,852,944 | +0.64(+8.20%) |
Jan 27, 2010 | 7.722 | 7.898 | 7.637 | 7.838 | 44,760,768 | +0.15(+1.89%) |
Jan 26, 2010 | 7.637 | 7.759 | 7.595 | 7.692 | 44,452,500 | +0.04(+0.56%) |
Jan 25, 2010 | 7.807 | 7.832 | 7.625 | 7.650 | 44,521,008 | -0.07(-0.86%) |
Jan 22, 2010 | 7.850 | 7.929 | 7.692 | 7.716 | 46,112,300 | -0.11(-1.40%) |
Jan 21, 2010 | 7.916 | 7.941 | 7.777 | 7.825 | 59,624,204 | -0.06(-0.77%) |
Jan 20, 2010 | 7.904 | 7.929 | 7.801 | 7.886 | 40,439,324 | -0.15(-1.81%) |
Jan 19, 2010 | 7.965 | 8.044 | 7.959 | 8.032 | 27,958,428 | -0.01(-0.08%) |
Jan 15, 2010 | 8.123 | 8.038 | 8.038 | 8.038 | 38,800,700 | -0.07(-0.90%) |
Jan 14, 2010 | 7.995 | 8.135 | 7.983 | 8.111 | 32,638,334 | +0.13(+1.67%) |
Jan 13, 2010 | 7.995 | 8.007 | 7.874 | 7.977 | 52,501,412 | +0.14(+1.78%) |
Jan 12, 2010 | 7.904 | 7.983 | 7.795 | 7.838 | 46,592,380 | -0.16(-2.05%) |
Jan 11, 2010 | 8.147 | 8.153 | 7.935 | 8.001 | 36,247,844 | -0.08(-1.05%) |
Jan 08, 2010 | 8.068 | 8.092 | 7.953 | 8.086 | 32,515,518 | +0.01(+0.08%) |
Jan 07, 2010 | 8.014 | 8.111 | 7.995 | 8.080 | 35,358,152 | +0.10(+1.29%) |
Jan 06, 2010 | 8.050 | 8.068 | 7.929 | 7.977 | 36,355,040 | -0.06(-0.75%) |
Jan 05, 2010 | 8.014 | 8.068 | 7.989 | 8.038 | 32,318,038 | -0.06(-0.75%) |
Jan 04, 2010 | 8.044 | 8.159 | 8.007 | 8.098 | 34,254,752 | +0.30(+3.89%) |
Dec 31, 2009 | 7.795 | 7.795 | 7.795 | 7.795 | 14,337,837 | -0.04(-0.54%) |
Dec 30, 2009 | 7.710 | 7.844 | 7.692 | 7.838 | 24,722,718 | +0.11(+1.41%) |
Dec 29, 2009 | 7.722 | 7.783 | 7.668 | 7.728 | 18,491,676 | +0.02(+0.31%) |
Dec 28, 2009 | 7.674 | 7.704 | 7.607 | 7.704 | 14,981,763 | -0.05(-0.63%) |
Dec 24, 2009 | 7.607 | 7.765 | 7.595 | 7.753 | 7,500,577 | +0.07(+0.87%) |
Dec 23, 2009 | 7.704 | 7.722 | 7.650 | 7.686 | 10,544,778 | +0.02(+0.32%) |
Dec 22, 2009 | 7.583 | 7.674 | 7.577 | 7.662 | 20,586,846 | +0.15(+1.94%) |
Dec 21, 2009 | 7.480 | 7.577 | 7.365 | 7.516 | 38,372,748 | -0.04(-0.48%) |
Dec 18, 2009 | 7.607 | 7.643 | 7.462 | 7.552 | 25,294,270 | +0.02(+0.24%) |
Dec 17, 2009 | 7.601 | 7.619 | 7.522 | 7.534 | 19,287,318 | -0.22(-2.82%) |
Dec 16, 2009 | 7.753 | 7.807 | 7.722 | 7.753 | 21,287,796 | +0.03(+0.39%) |
Dec 15, 2009 | 7.716 | 7.777 | 7.686 | 7.722 | 18,118,468 | -0.10(-1.32%) |
Dec 14, 2009 | 7.797 | 7.850 | 7.771 | 7.825 | 17,519,528 | +0.05(+0.70%) |
Dec 11, 2009 | 7.807 | 7.838 | 7.704 | 7.771 | 27,466,268 | +0.15(+1.99%) |
Dec 10, 2009 | 7.686 | 7.765 | 7.601 | 7.619 | 21,214,058 | -0.01(-0.16%) |
Dec 09, 2009 | 7.637 | 7.668 | 7.552 | 7.631 | 22,874,962 | +0.02(+0.32%) |
Dec 08, 2009 | 7.741 | 7.759 | 7.601 | 7.607 | 31,632,858 | -0.10(-1.34%) |
Dec 07, 2009 | 7.607 | 7.765 | 7.601 | 7.710 | 32,971,180 | +0.01(+0.08%) |
Dec 04, 2009 | 7.789 | 7.874 | 7.601 | 7.704 | 38,921,116 | -0.03(-0.39%) |
Dec 03, 2009 | 7.844 | 7.886 | 7.674 | 7.734 | 32,215,478 | -0.12(-1.47%) |
Dec 02, 2009 | 8.044 | 8.062 | 7.747 | 7.850 | 50,626,156 | -0.29(-3.50%) |
Dec 01, 2009 | 8.226 | 8.250 | 8.044 | 8.135 | 23,987,420 | +0.09(+1.13%) |
Nov 30, 2009 | 8.014 | 8.068 | 7.941 | 8.044 | 27,240,682 | +0.03(+0.38%) |
Nov 27, 2009 | 7.874 | 8.098 | 7.862 | 8.014 | 13,382,966 | -0.19(-2.37%) |
Nov 25, 2009 | 8.177 | 8.239 | 8.141 | 8.208 | 20,899,520 | +0.12(+1.42%) |
Nov 24, 2009 | 8.129 | 8.147 | 8.020 | 8.092 | 27,306,658 | -0.05(-0.67%) |
Nov 23, 2009 | 8.177 | 8.238 | 8.129 | 8.147 | 17,726,536 | +0.06(+0.75%) |
Nov 20, 2009 | 8.001 | 8.092 | 7.995 | 8.086 | 15,541,533 | -0.17(-2.06%) |
Nov 19, 2009 | 8.293 | 8.299 | 8.135 | 8.256 | 22,012,124 | -0.19(-2.30%) |
Nov 18, 2009 | 8.299 | 8.517 | 8.402 | 8.450 | 43,273,404 | +0.15(+1.83%) |
Nov 17, 2009 | 8.274 | 8.329 | 8.196 | 8.299 | 17,720,796 | -0.05(-0.65%) |
Nov 16, 2009 | 8.323 | 8.402 | 8.305 | 8.353 | 25,390,446 | +0.07(+0.88%) |
Nov 13, 2009 | 8.232 | 8.293 | 8.165 | 8.280 | 31,922,830 | +0.12(+1.41%) |
Nov 12, 2009 | 8.329 | 8.359 | 8.111 | 8.165 | 28,996,484 | -0.15(-1.82%) |
Nov 11, 2009 | 8.377 | 8.456 | 8.271 | 8.317 | 31,076,172 | +0.16(+1.93%) |
Nov 10, 2009 | 8.165 | 8.196 | 8.038 | 8.159 | 44,005,260 | -0.07(-0.88%) |
Nov 09, 2009 | 8.262 | 8.371 | 8.183 | 8.232 | 38,568,488 | +0.22(+2.73%) |
Nov 06, 2009 | 7.923 | 8.032 | 7.910 | 8.014 | 35,686,120 | +0.12(+1.54%) |
Nov 05, 2009 | 7.977 | 8.014 | 7.868 | 7.892 | 29,190,112 | +0.04(+0.46%) |
Nov 04, 2009 | 7.947 | 7.983 | 7.838 | 7.856 | 38,125,460 | +0.08(+1.09%) |
Nov 03, 2009 | 7.734 | 7.774 | 7.631 | 7.771 | 29,760,626 | +0.04(+0.47%) |