Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.356 | 8.370 | 8.085 | 8.131 | 135,961,216 | -0.12(-1.51%) |
Jan 28, 2010 | 8.534 | 8.539 | 8.207 | 8.256 | 153,753,840 | -0.29(-3.36%) |
Jan 27, 2010 | 8.598 | 8.598 | 8.380 | 8.543 | 104,246,960 | -0.05(-0.58%) |
Jan 26, 2010 | 8.655 | 8.724 | 8.565 | 8.593 | 91,051,112 | -0.06(-0.64%) |
Jan 25, 2010 | 8.560 | 8.710 | 8.536 | 8.648 | 78,014,920 | +0.13(+1.56%) |
Jan 22, 2010 | 8.812 | 8.845 | 8.508 | 8.515 | 117,258,088 | -0.35(-3.90%) |
Jan 21, 2010 | 9.054 | 9.064 | 8.791 | 8.861 | 107,008,312 | -0.16(-1.76%) |
Jan 20, 2010 | 9.028 | 9.057 | 8.895 | 9.019 | 80,465,240 | -0.09(-1.02%) |
Jan 19, 2010 | 9.000 | 9.120 | 9.000 | 9.113 | 65,857,812 | +0.05(+0.53%) |
Jan 15, 2010 | 18.17 | 9.064 | 9.064 | 9.064 | 85,116,872 | -0.01(-0.08%) |
Jan 14, 2010 | 9.023 | 9.146 | 9.006 | 9.071 | 93,279,192 | +0.05(+0.56%) |
Jan 13, 2010 | 9.018 | 9.054 | 8.923 | 9.021 | 68,237,568 | +0.04(+0.48%) |
Jan 12, 2010 | 8.988 | 9.080 | 8.947 | 8.978 | 71,381,488 | -0.08(-0.88%) |
Jan 11, 2010 | 9.083 | 9.108 | 8.973 | 9.057 | 58,662,080 | -0.03(-0.30%) |
Jan 08, 2010 | 9.000 | 9.094 | 8.988 | 9.085 | 59,275,748 | +0.07(+0.75%) |
Jan 07, 2010 | 9.016 | 9.085 | 8.983 | 9.018 | 59,167,256 | +0.00(+0.04%) |
Jan 06, 2010 | 9.075 | 9.109 | 8.992 | 9.014 | 67,996,224 | -0.08(-0.93%) |
Jan 05, 2010 | 9.007 | 9.111 | 9.000 | 9.099 | 75,792,160 | +0.04(+0.42%) |
Jan 04, 2010 | 8.904 | 9.070 | 8.866 | 9.061 | 73,494,056 | +0.16(+1.82%) |
Dec 31, 2009 | 18.25 | 8.899 | 8.899 | 8.899 | 88,313,632 | -0.25(-2.68%) |
Dec 30, 2009 | 9.032 | 9.144 | 9.032 | 9.144 | 38,470,656 | +0.06(+0.68%) |
Dec 29, 2009 | 9.090 | 9.127 | 9.075 | 9.082 | 40,321,420 | -0.03(-0.36%) |
Dec 28, 2009 | 9.135 | 9.135 | 9.061 | 9.114 | 64,524,232 | -0.02(-0.21%) |
Dec 24, 2009 | 9.028 | 9.146 | 9.011 | 9.133 | 24,090,730 | +0.07(+0.72%) |
Dec 23, 2009 | 9.064 | 9.070 | 8.987 | 9.068 | 46,653,748 | +0.01(+0.06%) |
Dec 22, 2009 | 8.973 | 9.089 | 8.966 | 9.063 | 70,565,424 | +0.06(+0.67%) |
Dec 21, 2009 | 8.895 | 9.028 | 8.888 | 9.002 | 91,645,936 | +0.11(+1.18%) |
Dec 18, 2009 | 8.793 | 8.916 | 8.759 | 8.897 | 124,194,696 | +0.16(+1.86%) |
Dec 17, 2009 | 8.800 | 8.826 | 8.683 | 8.734 | 81,184,840 | -0.12(-1.33%) |
Dec 16, 2009 | 8.793 | 8.904 | 8.791 | 8.852 | 90,576,000 | +0.04(+0.49%) |
Dec 15, 2009 | 8.727 | 8.854 | 8.695 | 8.809 | 107,190,152 | +0.05(+0.61%) |
Dec 14, 2009 | 8.755 | 8.769 | 8.734 | 8.755 | 72,230,816 | +0.11(+1.26%) |
Dec 11, 2009 | 8.653 | 8.674 | 8.619 | 8.646 | 68,505,456 | -0.02(-0.18%) |
Dec 10, 2009 | 8.632 | 8.677 | 8.601 | 8.662 | 108,596,568 | +0.03(+0.38%) |
Dec 09, 2009 | 8.470 | 8.638 | 8.432 | 8.629 | 101,495,656 | +0.17(+2.06%) |
Dec 08, 2009 | 8.479 | 8.491 | 8.434 | 8.455 | 67,021,820 | -0.05(-0.55%) |
Dec 07, 2009 | 8.548 | 8.617 | 8.491 | 8.501 | 75,468,152 | -0.10(-1.16%) |
Dec 04, 2009 | 8.486 | 8.620 | 8.482 | 8.601 | 109,378,536 | +0.14(+1.70%) |
Dec 03, 2009 | 8.505 | 8.537 | 8.444 | 8.458 | 91,216,432 | -0.00(-0.04%) |
Dec 02, 2009 | 8.529 | 8.569 | 8.448 | 8.461 | 85,326,224 | -0.11(-1.23%) |
Dec 01, 2009 | 8.532 | 8.603 | 8.525 | 8.567 | 105,993,552 | +0.09(+1.08%) |
Nov 30, 2009 | 8.460 | 8.518 | 8.432 | 8.475 | 94,696,664 | -0.00(-0.02%) |
Nov 27, 2009 | 8.455 | 8.529 | 8.396 | 8.477 | 57,590,504 | -0.17(-1.96%) |
Nov 25, 2009 | 8.696 | 8.698 | 8.631 | 8.646 | 73,781,064 | -0.02(-0.28%) |
Nov 24, 2009 | 8.741 | 8.814 | 8.610 | 8.670 | 99,970,888 | -0.14(-1.63%) |
Nov 23, 2009 | 8.712 | 8.816 | 8.698 | 8.814 | 91,020,352 | +0.17(+1.96%) |
Nov 20, 2009 | 8.565 | 8.684 | 8.553 | 8.645 | 83,304,192 | +0.04(+0.44%) |
Nov 19, 2009 | 8.670 | 8.698 | 8.520 | 8.607 | 87,275,904 | -0.11(-1.31%) |
Nov 18, 2009 | 8.816 | 8.819 | 8.684 | 8.721 | 95,650,888 | -0.15(-1.64%) |
Nov 17, 2009 | 8.700 | 8.885 | 8.681 | 8.866 | 91,556,192 | +0.09(+1.00%) |
Nov 16, 2009 | 8.619 | 8.790 | 8.613 | 8.778 | 119,348,424 | +0.16(+1.80%) |
Nov 13, 2009 | 8.569 | 8.629 | 8.534 | 8.622 | 80,222,656 | +0.04(+0.42%) |
Nov 12, 2009 | 8.577 | 8.631 | 8.556 | 8.586 | 127,264,152 | -0.05(-0.60%) |
Nov 11, 2009 | 8.607 | 8.638 | 8.588 | 8.638 | 82,237,016 | +0.01(+0.08%) |
Nov 10, 2009 | 8.605 | 8.632 | 8.577 | 8.631 | 61,441,780 | -0.01(-0.06%) |
Nov 09, 2009 | 8.477 | 8.638 | 8.434 | 8.636 | 90,102,240 | +0.14(+1.69%) |
Nov 06, 2009 | 8.410 | 8.493 | 8.382 | 8.493 | 62,562,980 | +0.12(+1.42%) |
Nov 05, 2009 | 8.356 | 8.446 | 8.294 | 8.373 | 65,901,060 | +0.12(+1.49%) |
Nov 04, 2009 | 8.285 | 8.403 | 8.239 | 8.251 | 90,124,152 | +0.04(+0.53%) |
Nov 03, 2009 | 8.256 | 8.292 | 8.171 | 8.207 | 85,207,152 | -0.11(-1.35%) |