Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.158 | 8.233 | 8.054 | 8.066 | 6,777,339 | -0.09(-1.06%) |
Jan 28, 2010 | 8.158 | 8.222 | 8.083 | 8.153 | 10,268,939 | +0.01(+0.14%) |
Jan 27, 2010 | 8.245 | 8.245 | 8.037 | 8.141 | 7,938,673 | -0.07(-0.85%) |
Jan 26, 2010 | 8.268 | 8.286 | 8.205 | 8.210 | 7,467,305 | -0.08(-0.91%) |
Jan 25, 2010 | 8.303 | 8.338 | 8.210 | 8.286 | 6,318,505 | +0.08(+0.92%) |
Jan 22, 2010 | 8.390 | 8.419 | 8.205 | 8.210 | 6,709,196 | -0.21(-2.47%) |
Jan 21, 2010 | 8.575 | 8.615 | 8.349 | 8.419 | 9,867,568 | -0.17(-2.02%) |
Jan 20, 2010 | 8.528 | 8.609 | 8.447 | 8.592 | 5,418,916 | +0.02(+0.27%) |
Jan 19, 2010 | 8.459 | 8.615 | 8.453 | 8.569 | 6,587,782 | +0.12(+1.44%) |
Jan 15, 2010 | 8.413 | 8.447 | 8.447 | 8.447 | 5,890,568 | -0.01(-0.07%) |
Jan 14, 2010 | 8.424 | 8.465 | 8.332 | 8.453 | 3,912,393 | +0.04(+0.48%) |
Jan 13, 2010 | 8.338 | 8.413 | 8.309 | 8.413 | 3,967,890 | +0.07(+0.83%) |
Jan 12, 2010 | 8.280 | 8.488 | 8.280 | 8.343 | 7,892,469 | +0.05(+0.63%) |
Jan 11, 2010 | 8.268 | 8.291 | 8.216 | 8.291 | 3,761,556 | +0.06(+0.70%) |
Jan 08, 2010 | 8.286 | 8.314 | 8.199 | 8.233 | 7,005,155 | -0.10(-1.18%) |
Jan 07, 2010 | 8.268 | 8.338 | 8.147 | 8.332 | 10,312,822 | +0.08(+0.98%) |
Jan 06, 2010 | 8.355 | 8.355 | 8.199 | 8.251 | 9,885,993 | -0.08(-0.97%) |
Jan 05, 2010 | 8.419 | 8.447 | 8.262 | 8.332 | 7,310,744 | -0.06(-0.76%) |
Jan 04, 2010 | 8.436 | 8.471 | 8.384 | 8.395 | 3,873,543 | +0.01(+0.07%) |
Dec 31, 2009 | 8.459 | 8.390 | 8.390 | 8.390 | 5,381,052 | -0.10(-1.23%) |
Dec 30, 2009 | 8.494 | 8.552 | 8.465 | 8.494 | 2,992,107 | -0.04(-0.47%) |
Dec 29, 2009 | 8.563 | 8.598 | 8.523 | 8.534 | 2,949,646 | -0.03(-0.34%) |
Dec 28, 2009 | 8.569 | 8.569 | 8.511 | 8.563 | 3,226,646 | +0.02(+0.27%) |
Dec 24, 2009 | 8.511 | 8.552 | 8.494 | 8.540 | 2,157,474 | +0.04(+0.48%) |
Dec 23, 2009 | 8.505 | 8.534 | 8.465 | 8.499 | 6,310,989 | +0.00(+0.00%) |
Dec 22, 2009 | 8.499 | 8.528 | 8.453 | 8.499 | 5,138,344 | +0.03(+0.34%) |
Dec 21, 2009 | 8.471 | 8.511 | 8.378 | 8.471 | 7,687,838 | +0.06(+0.69%) |
Dec 18, 2009 | 8.407 | 8.482 | 8.338 | 8.413 | 9,443,089 | +0.05(+0.62%) |
Dec 17, 2009 | 8.401 | 8.456 | 8.332 | 8.361 | 5,387,514 | -0.04(-0.48%) |
Dec 16, 2009 | 8.407 | 8.465 | 8.372 | 8.401 | 7,976,778 | +0.00(+0.00%) |
Dec 15, 2009 | 8.436 | 8.442 | 8.355 | 8.401 | 5,616,343 | -0.02(-0.27%) |
Dec 14, 2009 | 8.436 | 8.453 | 8.407 | 8.424 | 5,324,480 | +0.07(+0.83%) |
Dec 11, 2009 | 8.135 | 8.384 | 8.083 | 8.355 | 8,686,262 | +0.26(+3.21%) |
Dec 10, 2009 | 8.083 | 8.176 | 8.060 | 8.095 | 7,987,451 | +0.06(+0.79%) |
Dec 09, 2009 | 8.031 | 8.060 | 7.966 | 8.031 | 4,458,006 | +0.01(+0.07%) |
Dec 08, 2009 | 8.008 | 8.066 | 7.921 | 8.025 | 4,523,062 | +0.00(+0.00%) |
Dec 07, 2009 | 7.944 | 8.083 | 7.944 | 8.025 | 4,878,041 | +0.06(+0.80%) |
Dec 04, 2009 | 8.037 | 8.083 | 7.840 | 7.962 | 11,344,783 | -0.02(-0.22%) |
Dec 03, 2009 | 7.881 | 8.025 | 7.863 | 7.979 | 7,406,487 | +0.13(+1.62%) |
Dec 02, 2009 | 7.806 | 7.875 | 7.765 | 7.852 | 5,741,349 | +0.06(+0.82%) |
Dec 01, 2009 | 7.730 | 7.806 | 7.707 | 7.788 | 4,500,642 | +0.12(+1.51%) |
Nov 30, 2009 | 7.522 | 7.673 | 7.482 | 7.673 | 6,344,085 | +0.18(+2.39%) |
Nov 27, 2009 | 7.482 | 7.586 | 7.430 | 7.493 | 1,735,197 | -0.13(-1.74%) |
Nov 25, 2009 | 7.551 | 7.632 | 7.517 | 7.626 | 4,561,117 | +0.09(+1.23%) |
Nov 24, 2009 | 7.499 | 7.574 | 7.470 | 7.534 | 5,506,029 | +0.03(+0.39%) |
Nov 23, 2009 | 7.459 | 7.517 | 7.436 | 7.505 | 5,836,952 | +0.12(+1.64%) |
Nov 20, 2009 | 7.337 | 7.401 | 7.308 | 7.384 | 7,135,246 | +0.02(+0.31%) |
Nov 19, 2009 | 7.430 | 7.436 | 7.256 | 7.360 | 11,425,534 | -0.07(-0.93%) |
Nov 18, 2009 | 7.447 | 7.499 | 7.366 | 7.430 | 5,225,541 | -0.02(-0.23%) |
Nov 17, 2009 | 7.453 | 7.517 | 7.412 | 7.447 | 3,667,209 | +0.01(+0.08%) |
Nov 16, 2009 | 7.343 | 7.465 | 7.291 | 7.441 | 6,116,440 | +0.14(+1.90%) |
Nov 13, 2009 | 7.233 | 7.355 | 7.210 | 7.303 | 6,160,254 | +0.10(+1.45%) |
Nov 12, 2009 | 7.268 | 7.337 | 7.187 | 7.199 | 7,049,538 | -0.21(-2.89%) |
Nov 11, 2009 | 7.517 | 7.517 | 7.372 | 7.412 | 6,991,070 | -0.07(-0.93%) |
Nov 10, 2009 | 7.447 | 7.511 | 7.430 | 7.482 | 5,188,327 | +0.03(+0.39%) |
Nov 09, 2009 | 7.407 | 7.459 | 7.366 | 7.453 | 4,850,315 | +0.09(+1.18%) |
Nov 06, 2009 | 7.343 | 7.378 | 7.297 | 7.366 | 4,111,699 | +0.00(+0.00%) |
Nov 05, 2009 | 7.314 | 7.378 | 7.308 | 7.366 | 3,935,146 | +0.09(+1.27%) |
Nov 04, 2009 | 7.245 | 7.378 | 7.222 | 7.274 | 7,308,521 | +0.06(+0.80%) |
Nov 03, 2009 | 7.245 | 7.274 | 7.152 | 7.216 | 8,757,399 | -0.03(-0.48%) |