Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.350 | 7.396 | 6.988 | 7.080 | 21,275,980 | -0.55(-7.17%) |
Jan 28, 2010 | 7.627 | 7.681 | 7.542 | 7.627 | 27,784,712 | +0.00(+0.00%) |
Jan 27, 2010 | 7.835 | 7.851 | 7.150 | 7.627 | 63,793,992 | -0.64(-7.74%) |
Jan 26, 2010 | 7.989 | 8.413 | 7.858 | 8.267 | 11,855,528 | +0.27(+3.37%) |
Jan 25, 2010 | 8.321 | 8.374 | 7.974 | 7.997 | 13,149,435 | -0.13(-1.61%) |
Jan 22, 2010 | 8.405 | 8.521 | 8.074 | 8.128 | 21,860,914 | -0.36(-4.26%) |
Jan 21, 2010 | 8.945 | 9.014 | 8.467 | 8.490 | 22,353,450 | -0.44(-4.92%) |
Jan 20, 2010 | 9.060 | 9.145 | 8.852 | 8.929 | 8,426,979 | -0.28(-3.01%) |
Jan 19, 2010 | 9.137 | 9.214 | 8.975 | 9.207 | 7,735,702 | +0.15(+1.70%) |
Jan 15, 2010 | 9.176 | 9.052 | 9.052 | 9.052 | 12,550,929 | -0.15(-1.67%) |
Jan 14, 2010 | 9.361 | 9.415 | 9.006 | 9.207 | 14,517,671 | -0.10(-1.08%) |
Jan 13, 2010 | 9.299 | 9.361 | 9.153 | 9.307 | 8,497,063 | -0.05(-0.49%) |
Jan 12, 2010 | 9.422 | 9.453 | 9.284 | 9.353 | 5,267,073 | -0.22(-2.33%) |
Jan 11, 2010 | 9.561 | 9.669 | 9.353 | 9.576 | 10,296,405 | +0.02(+0.16%) |
Jan 08, 2010 | 9.607 | 9.623 | 9.499 | 9.561 | 4,228,489 | -0.04(-0.40%) |
Jan 07, 2010 | 9.376 | 9.669 | 9.376 | 9.599 | 6,555,509 | +0.07(+0.73%) |
Jan 06, 2010 | 9.576 | 9.676 | 9.430 | 9.530 | 8,664,426 | -0.03(-0.32%) |
Jan 05, 2010 | 9.584 | 9.692 | 9.415 | 9.561 | 9,267,224 | +0.07(+0.73%) |
Jan 04, 2010 | 9.438 | 9.522 | 9.284 | 9.492 | 11,774,228 | +0.39(+4.23%) |
Dec 31, 2009 | 9.176 | 9.106 | 9.106 | 9.106 | 4,080,366 | -0.14(-1.50%) |
Dec 30, 2009 | 9.045 | 9.330 | 9.045 | 9.245 | 5,078,113 | -0.12(-1.23%) |
Dec 29, 2009 | 9.160 | 9.453 | 9.137 | 9.361 | 8,869,082 | +0.17(+1.84%) |
Dec 28, 2009 | 9.253 | 9.399 | 9.137 | 9.191 | 6,501,694 | -0.06(-0.67%) |
Dec 24, 2009 | 9.245 | 9.291 | 9.176 | 9.253 | 5,187,668 | +0.05(+0.50%) |
Dec 23, 2009 | 9.145 | 9.299 | 9.137 | 9.207 | 16,394,016 | +0.01(+0.08%) |
Dec 22, 2009 | 9.060 | 9.245 | 9.029 | 9.199 | 9,759,338 | +0.18(+2.05%) |
Dec 21, 2009 | 8.952 | 9.120 | 8.891 | 9.014 | 5,262,629 | +0.07(+0.78%) |
Dec 18, 2009 | 9.006 | 9.006 | 8.737 | 8.945 | 10,986,068 | +0.12(+1.31%) |
Dec 17, 2009 | 8.775 | 8.921 | 8.690 | 8.829 | 8,397,738 | -0.10(-1.12%) |
Dec 16, 2009 | 8.798 | 8.975 | 8.760 | 8.929 | 10,410,971 | +0.15(+1.76%) |
Dec 15, 2009 | 8.644 | 8.898 | 8.606 | 8.775 | 8,509,163 | +0.04(+0.44%) |
Dec 14, 2009 | 8.783 | 8.806 | 8.698 | 8.737 | 7,292,880 | +0.05(+0.62%) |
Dec 11, 2009 | 8.814 | 8.814 | 8.590 | 8.683 | 7,020,745 | +0.15(+1.71%) |
Dec 10, 2009 | 8.621 | 8.667 | 8.505 | 8.536 | 7,882,324 | +0.15(+1.84%) |
Dec 09, 2009 | 8.482 | 8.513 | 8.290 | 8.382 | 12,310,819 | -0.07(-0.82%) |
Dec 08, 2009 | 8.660 | 8.698 | 8.374 | 8.452 | 7,419,766 | -0.31(-3.52%) |
Dec 07, 2009 | 8.752 | 8.875 | 8.713 | 8.760 | 8,715,375 | -0.14(-1.56%) |
Dec 04, 2009 | 8.945 | 9.129 | 8.667 | 8.898 | 8,622,563 | +0.18(+2.03%) |
Dec 03, 2009 | 8.760 | 8.921 | 8.683 | 8.721 | 11,790,290 | -0.08(-0.96%) |
Dec 02, 2009 | 8.806 | 8.983 | 8.752 | 8.806 | 10,233,824 | -0.05(-0.52%) |
Dec 01, 2009 | 8.844 | 8.960 | 8.767 | 8.852 | 12,332,562 | +0.15(+1.77%) |
Nov 30, 2009 | 8.475 | 8.737 | 8.328 | 8.698 | 10,903,027 | +0.24(+2.82%) |
Nov 27, 2009 | 8.128 | 8.522 | 8.119 | 8.459 | 8,702,701 | -0.19(-2.23%) |
Nov 25, 2009 | 8.621 | 8.706 | 8.598 | 8.652 | 5,827,633 | +0.06(+0.72%) |
Nov 24, 2009 | 8.737 | 8.744 | 8.545 | 8.590 | 10,195,154 | -0.15(-1.68%) |
Nov 23, 2009 | 8.706 | 8.814 | 8.621 | 8.737 | 10,636,776 | +0.19(+2.25%) |
Nov 20, 2009 | 8.529 | 8.590 | 8.436 | 8.544 | 7,622,799 | -0.07(-0.81%) |
Nov 19, 2009 | 8.814 | 8.837 | 8.475 | 8.613 | 17,902,526 | -0.32(-3.54%) |
Nov 18, 2009 | 9.052 | 9.091 | 8.852 | 8.929 | 12,261,730 | -0.11(-1.19%) |
Nov 17, 2009 | 9.060 | 9.187 | 8.945 | 9.037 | 14,926,855 | -0.20(-2.17%) |
Nov 16, 2009 | 9.168 | 9.276 | 9.068 | 9.237 | 16,279,201 | +0.32(+3.63%) |
Nov 13, 2009 | 8.721 | 9.006 | 8.706 | 8.914 | 7,466,660 | +0.15(+1.76%) |
Nov 12, 2009 | 9.091 | 9.214 | 8.660 | 8.760 | 10,006,391 | -0.39(-4.29%) |
Nov 11, 2009 | 9.052 | 9.268 | 8.991 | 9.153 | 14,023,825 | +0.25(+2.77%) |
Nov 10, 2009 | 9.022 | 9.168 | 8.783 | 8.906 | 15,656,242 | -0.17(-1.87%) |
Nov 09, 2009 | 8.567 | 9.199 | 8.567 | 9.076 | 11,453,021 | +0.58(+6.80%) |
Nov 06, 2009 | 8.182 | 8.598 | 8.182 | 8.498 | 9,056,645 | +0.13(+1.57%) |
Nov 05, 2009 | 8.529 | 8.629 | 8.321 | 8.367 | 12,427,415 | -0.05(-0.64%) |
Nov 04, 2009 | 8.213 | 8.752 | 8.213 | 8.421 | 25,107,508 | +0.25(+3.02%) |
Nov 03, 2009 | 7.797 | 8.243 | 7.789 | 8.174 | 15,077,410 | +0.22(+2.71%) |