Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.740 | 8.820 | 8.620 | 8.630 | 12,241,355 | -0.09(-1.03%) |
Jan 28, 2010 | 8.930 | 8.990 | 8.660 | 8.720 | 16,115,743 | -0.21(-2.35%) |
Jan 27, 2010 | 9.020 | 9.080 | 8.860 | 8.930 | 18,179,676 | -0.10(-1.11%) |
Jan 26, 2010 | 8.990 | 9.150 | 8.930 | 9.030 | 10,785,797 | +0.02(+0.22%) |
Jan 25, 2010 | 9.080 | 9.200 | 8.980 | 9.010 | 12,609,980 | +0.01(+0.11%) |
Jan 22, 2010 | 9.160 | 9.240 | 9.000 | 9.000 | 22,410,012 | -0.20(-2.17%) |
Jan 21, 2010 | 9.360 | 9.440 | 9.040 | 9.200 | 31,725,064 | -0.28(-2.95%) |
Jan 20, 2010 | 9.610 | 9.790 | 9.400 | 9.480 | 33,227,160 | -0.14(-1.46%) |
Jan 19, 2010 | 9.450 | 9.620 | 9.410 | 9.620 | 14,560,131 | +0.19(+2.01%) |
Jan 15, 2010 | 9.500 | 9.430 | 9.430 | 9.430 | 16,701,400 | -0.08(-0.84%) |
Jan 14, 2010 | 9.120 | 9.520 | 9.090 | 9.510 | 20,174,444 | +0.36(+3.93%) |
Jan 13, 2010 | 9.170 | 9.190 | 8.990 | 9.150 | 10,789,520 | +0.01(+0.11%) |
Jan 12, 2010 | 9.040 | 9.280 | 8.980 | 9.140 | 14,009,529 | +0.07(+0.77%) |
Jan 11, 2010 | 9.080 | 9.160 | 9.000 | 9.070 | 8,951,488 | +0.07(+0.78%) |
Jan 08, 2010 | 8.940 | 9.130 | 8.930 | 9.000 | 18,895,302 | -0.09(-0.99%) |
Jan 07, 2010 | 9.200 | 9.240 | 9.040 | 9.090 | 15,365,758 | -0.07(-0.76%) |
Jan 06, 2010 | 9.070 | 9.280 | 8.990 | 9.160 | 12,922,951 | +0.12(+1.33%) |
Jan 05, 2010 | 8.990 | 9.100 | 8.940 | 9.040 | 8,594,185 | +0.03(+0.33%) |
Jan 04, 2010 | 8.860 | 9.130 | 8.780 | 9.010 | 14,332,274 | +0.01(+0.11%) |
Dec 31, 2009 | 9.070 | 9.000 | 9.000 | 9.000 | 7,934,200 | -0.05(-0.55%) |
Dec 30, 2009 | 8.780 | 9.060 | 8.710 | 9.050 | 13,576,747 | +0.23(+2.61%) |
Dec 29, 2009 | 8.880 | 8.890 | 8.790 | 8.820 | 6,845,310 | -0.01(-0.11%) |
Dec 28, 2009 | 8.810 | 8.880 | 8.750 | 8.830 | 7,448,060 | -0.02(-0.23%) |
Dec 24, 2009 | 8.800 | 8.900 | 8.800 | 8.850 | 1,898,231 | +0.03(+0.34%) |
Dec 23, 2009 | 8.820 | 8.860 | 8.700 | 8.820 | 13,947,902 | +0.02(+0.23%) |
Dec 22, 2009 | 8.810 | 8.880 | 8.710 | 8.800 | 9,562,524 | +0.02(+0.23%) |
Dec 21, 2009 | 8.930 | 9.020 | 8.770 | 8.780 | 14,015,567 | -0.12(-1.35%) |
Dec 18, 2009 | 8.720 | 8.900 | 8.630 | 8.900 | 20,232,822 | +0.20(+2.30%) |
Dec 17, 2009 | 8.650 | 8.760 | 8.650 | 8.700 | 10,279,776 | -0.16(-1.81%) |
Dec 16, 2009 | 8.810 | 8.980 | 8.780 | 8.860 | 12,166,852 | +0.00(+0.00%) |
Dec 15, 2009 | 8.885 | 8.990 | 8.830 | 8.860 | 16,776,033 | -0.07(-0.78%) |
Dec 14, 2009 | 8.824 | 9.020 | 8.800 | 8.930 | 15,610,723 | +0.26(+3.00%) |
Dec 11, 2009 | 8.670 | 8.730 | 8.530 | 8.670 | 11,663,545 | -0.05(-0.57%) |
Dec 10, 2009 | 8.460 | 8.760 | 8.460 | 8.720 | 17,194,648 | +0.24(+2.83%) |
Dec 09, 2009 | 8.450 | 8.500 | 8.400 | 8.480 | 6,785,326 | +0.00(+0.00%) |
Dec 08, 2009 | 8.520 | 8.520 | 8.350 | 8.480 | 14,025,583 | -0.02(-0.24%) |
Dec 07, 2009 | 8.500 | 8.580 | 8.460 | 8.500 | 8,829,498 | -0.02(-0.23%) |
Dec 04, 2009 | 8.490 | 8.660 | 8.430 | 8.520 | 22,787,378 | +0.05(+0.59%) |
Dec 03, 2009 | 8.640 | 8.670 | 8.450 | 8.470 | 17,127,336 | -0.12(-1.40%) |
Dec 02, 2009 | 8.420 | 8.630 | 8.420 | 8.590 | 15,931,852 | +0.15(+1.78%) |
Dec 01, 2009 | 8.450 | 8.480 | 8.310 | 8.440 | 13,006,214 | +0.07(+0.84%) |
Nov 30, 2009 | 8.480 | 8.590 | 8.270 | 8.370 | 15,318,426 | -0.13(-1.53%) |
Nov 27, 2009 | 8.350 | 8.540 | 8.250 | 8.500 | 6,425,575 | -0.14(-1.62%) |
Nov 25, 2009 | 8.640 | 8.720 | 8.510 | 8.640 | 16,705,813 | +0.08(+0.93%) |
Nov 24, 2009 | 8.140 | 8.580 | 8.110 | 8.560 | 29,114,352 | +0.40(+4.90%) |
Nov 23, 2009 | 8.140 | 8.230 | 8.100 | 8.160 | 15,149,007 | +0.07(+0.87%) |
Nov 20, 2009 | 8.230 | 8.230 | 8.030 | 8.090 | 23,308,148 | -0.12(-1.46%) |
Nov 19, 2009 | 8.350 | 8.360 | 8.110 | 8.210 | 23,415,326 | -0.18(-2.15%) |
Nov 18, 2009 | 8.370 | 8.460 | 8.300 | 8.390 | 13,855,543 | +0.12(+1.45%) |
Nov 17, 2009 | 8.330 | 8.360 | 8.170 | 8.270 | 13,954,110 | -0.11(-1.31%) |
Nov 16, 2009 | 8.310 | 8.480 | 8.310 | 8.380 | 11,379,970 | +0.12(+1.45%) |
Nov 13, 2009 | 8.240 | 8.350 | 8.170 | 8.260 | 13,728,436 | +0.07(+0.85%) |
Nov 12, 2009 | 8.330 | 8.380 | 8.170 | 8.190 | 11,555,961 | -0.19(-2.27%) |
Nov 11, 2009 | 8.360 | 8.430 | 8.290 | 8.380 | 17,026,898 | +0.11(+1.33%) |
Nov 10, 2009 | 8.330 | 8.350 | 8.150 | 8.270 | 16,180,679 | -0.04(-0.48%) |
Nov 09, 2009 | 8.190 | 8.310 | 8.070 | 8.310 | 16,768,412 | +0.23(+2.85%) |
Nov 06, 2009 | 7.990 | 8.260 | 7.890 | 8.080 | 19,924,036 | +0.08(+1.00%) |
Nov 05, 2009 | 8.100 | 8.140 | 7.840 | 8.000 | 38,904,324 | -0.05(-0.62%) |
Nov 04, 2009 | 8.030 | 8.220 | 7.930 | 8.050 | 22,924,188 | +0.06(+0.75%) |
Nov 03, 2009 | 8.170 | 8.210 | 7.880 | 7.990 | 44,680,556 | -0.22(-2.68%) |