Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.590 | 7.660 | 7.060 | 7.210 | 15,453,698 | -0.23(-3.09%) |
Jan 28, 2010 | 7.990 | 7.990 | 7.287 | 7.440 | 20,255,776 | -0.50(-6.30%) |
Jan 27, 2010 | 7.880 | 8.010 | 7.750 | 7.940 | 8,462,583 | +0.06(+0.76%) |
Jan 26, 2010 | 7.850 | 7.960 | 7.740 | 7.880 | 7,781,803 | -0.04(-0.51%) |
Jan 25, 2010 | 7.760 | 8.020 | 7.740 | 7.920 | 10,853,205 | +0.25(+3.26%) |
Jan 22, 2010 | 8.060 | 8.060 | 7.620 | 7.670 | 13,017,413 | -0.42(-5.19%) |
Jan 21, 2010 | 8.230 | 8.410 | 7.950 | 8.090 | 11,894,747 | -0.03(-0.37%) |
Jan 20, 2010 | 8.050 | 8.150 | 7.960 | 8.120 | 10,169,529 | -0.05(-0.61%) |
Jan 19, 2010 | 8.030 | 8.210 | 7.960 | 8.170 | 9,250,857 | +0.18(+2.25%) |
Jan 15, 2010 | 8.530 | 7.990 | 7.990 | 7.990 | 11,143,300 | -0.52(-6.11%) |
Jan 14, 2010 | 8.560 | 8.590 | 8.300 | 8.510 | 7,355,778 | -0.08(-0.93%) |
Jan 13, 2010 | 8.570 | 8.600 | 8.250 | 8.590 | 7,049,550 | +0.10(+1.18%) |
Jan 12, 2010 | 8.940 | 8.940 | 8.420 | 8.490 | 8,592,608 | -0.48(-5.35%) |
Jan 11, 2010 | 9.000 | 9.000 | 8.810 | 8.970 | 9,063,264 | +0.08(+0.90%) |
Jan 08, 2010 | 8.970 | 9.112 | 8.761 | 8.890 | 8,507,011 | +0.00(+0.00%) |
Jan 07, 2010 | 8.950 | 9.040 | 8.815 | 8.890 | 5,903,351 | -0.01(-0.11%) |
Jan 06, 2010 | 8.800 | 9.000 | 8.690 | 8.900 | 6,213,792 | +0.11(+1.25%) |
Jan 05, 2010 | 8.910 | 8.960 | 8.720 | 8.790 | 5,729,021 | -0.08(-0.90%) |
Jan 04, 2010 | 8.860 | 9.030 | 8.840 | 8.870 | 6,018,786 | +0.05(+0.57%) |
Dec 31, 2009 | 8.800 | 8.820 | 8.820 | 8.820 | 3,982,000 | +0.00(+0.00%) |
Dec 30, 2009 | 8.670 | 8.890 | 8.670 | 8.820 | 2,738,463 | +0.07(+0.80%) |
Dec 29, 2009 | 8.810 | 8.900 | 8.655 | 8.750 | 2,340,472 | -0.05(-0.57%) |
Dec 28, 2009 | 8.900 | 9.010 | 8.760 | 8.800 | 6,561,889 | -0.07(-0.79%) |
Dec 24, 2009 | 8.860 | 8.880 | 8.780 | 8.870 | 1,607,113 | +0.11(+1.26%) |
Dec 23, 2009 | 8.800 | 8.850 | 8.710 | 8.760 | 7,323,970 | +0.01(+0.11%) |
Dec 22, 2009 | 8.630 | 8.940 | 8.600 | 8.750 | 11,310,546 | +0.17(+1.98%) |
Dec 21, 2009 | 8.400 | 8.600 | 8.370 | 8.580 | 6,992,691 | +0.30(+3.62%) |
Dec 18, 2009 | 8.280 | 8.400 | 8.110 | 8.280 | 5,752,329 | +0.14(+1.72%) |
Dec 17, 2009 | 8.400 | 8.425 | 8.100 | 8.140 | 7,659,609 | -0.31(-3.67%) |
Dec 16, 2009 | 8.470 | 8.700 | 8.415 | 8.450 | 7,888,207 | +0.07(+0.84%) |
Dec 15, 2009 | 8.530 | 8.600 | 8.340 | 8.380 | 7,267,988 | -0.13(-1.53%) |
Dec 14, 2009 | 8.600 | 8.600 | 8.080 | 8.510 | 8,353,407 | +0.40(+4.93%) |
Dec 11, 2009 | 8.200 | 8.350 | 8.020 | 8.110 | 7,018,624 | -0.13(-1.58%) |
Dec 10, 2009 | 8.300 | 8.370 | 8.130 | 8.240 | 5,550,341 | -0.02(-0.24%) |
Dec 09, 2009 | 8.170 | 8.270 | 8.060 | 8.260 | 4,906,805 | +0.02(+0.24%) |
Dec 08, 2009 | 8.180 | 8.475 | 8.080 | 8.240 | 9,411,399 | +0.02(+0.24%) |
Dec 07, 2009 | 8.320 | 8.490 | 8.170 | 8.220 | 6,497,478 | -0.16(-1.91%) |
Dec 04, 2009 | 8.420 | 8.430 | 8.095 | 8.380 | 7,427,732 | +0.19(+2.32%) |
Dec 03, 2009 | 8.250 | 8.395 | 8.140 | 8.190 | 7,502,059 | +0.01(+0.12%) |
Dec 02, 2009 | 8.330 | 8.640 | 8.110 | 8.180 | 14,595,172 | -0.13(-1.56%) |
Dec 01, 2009 | 7.830 | 8.350 | 7.830 | 8.310 | 17,004,650 | +0.55(+7.09%) |
Nov 30, 2009 | 7.650 | 7.760 | 7.530 | 7.760 | 8,967,845 | +0.18(+2.37%) |
Nov 27, 2009 | 7.560 | 7.670 | 7.490 | 7.580 | 4,736,431 | -0.11(-1.43%) |
Nov 25, 2009 | 7.780 | 7.870 | 7.680 | 7.690 | 6,876,607 | -0.18(-2.29%) |
Nov 24, 2009 | 7.880 | 7.990 | 7.680 | 7.870 | 8,511,706 | +0.03(+0.38%) |
Nov 23, 2009 | 7.810 | 7.960 | 7.760 | 7.840 | 5,799,763 | +0.11(+1.42%) |
Nov 20, 2009 | 7.750 | 7.840 | 7.640 | 7.730 | 6,991,317 | -0.13(-1.65%) |
Nov 19, 2009 | 8.060 | 8.120 | 7.560 | 7.860 | 12,278,701 | -0.39(-4.73%) |
Nov 18, 2009 | 8.250 | 8.310 | 8.090 | 8.250 | 9,447,319 | -0.05(-0.60%) |
Nov 17, 2009 | 8.050 | 8.320 | 7.980 | 8.300 | 10,000,493 | +0.15(+1.84%) |
Nov 16, 2009 | 7.880 | 8.160 | 7.860 | 8.150 | 11,342,021 | +0.31(+3.95%) |
Nov 13, 2009 | 7.710 | 7.890 | 7.600 | 7.840 | 8,775,711 | +0.17(+2.22%) |
Nov 12, 2009 | 7.610 | 7.810 | 7.580 | 7.670 | 8,992,778 | +0.02(+0.26%) |
Nov 11, 2009 | 7.630 | 7.750 | 7.550 | 7.650 | 7,571,769 | +0.14(+1.86%) |
Nov 10, 2009 | 7.470 | 7.590 | 7.325 | 7.510 | 8,228,887 | -0.04(-0.53%) |
Nov 09, 2009 | 7.370 | 7.630 | 7.370 | 7.550 | 8,088,587 | +0.23(+3.14%) |
Nov 06, 2009 | 7.240 | 7.450 | 7.130 | 7.320 | 7,440,783 | +0.03(+0.41%) |
Nov 05, 2009 | 7.400 | 7.500 | 7.200 | 7.290 | 25,794,120 | +0.46(+6.73%) |
Nov 04, 2009 | 6.650 | 6.950 | 6.600 | 6.830 | 16,746,320 | +0.30(+4.59%) |
Nov 03, 2009 | 6.430 | 6.560 | 6.320 | 6.530 | 21,966,744 | -0.14(-2.10%) |