Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 7.289 | 7.388 | 7.168 | 7.188 | 357,119,232 | -0.05(-0.70%) |
Jan 28, 2010 | 7.330 | 7.365 | 7.147 | 7.239 | 441,420,704 | -0.04(-0.49%) |
Jan 27, 2010 | 7.122 | 7.289 | 7.092 | 7.274 | 407,882,240 | +0.17(+2.43%) |
Jan 26, 2010 | 7.183 | 7.299 | 7.092 | 7.102 | 243,257,264 | -0.13(-1.75%) |
Jan 25, 2010 | 7.289 | 7.320 | 7.157 | 7.228 | 287,497,120 | +0.04(+0.55%) |
Jan 22, 2010 | 7.406 | 7.441 | 7.147 | 7.189 | 418,180,192 | -0.24(-3.26%) |
Jan 21, 2010 | 7.644 | 7.695 | 7.350 | 7.431 | 496,798,240 | -0.22(-2.85%) |
Jan 20, 2010 | 7.619 | 7.700 | 7.568 | 7.649 | 159,195,360 | -0.02(-0.26%) |
Jan 19, 2010 | 7.543 | 7.674 | 7.502 | 7.669 | 160,724,928 | +0.10(+1.27%) |
Jan 15, 2010 | 7.685 | 7.573 | 7.573 | 7.573 | 232,904,912 | -0.16(-2.03%) |
Jan 14, 2010 | 7.669 | 7.756 | 7.649 | 7.730 | 113,534,968 | +0.04(+0.46%) |
Jan 13, 2010 | 7.609 | 7.720 | 7.548 | 7.695 | 161,607,328 | +0.09(+1.13%) |
Jan 12, 2010 | 7.659 | 7.695 | 7.558 | 7.609 | 220,537,376 | -0.11(-1.44%) |
Jan 11, 2010 | 7.791 | 7.796 | 7.674 | 7.720 | 116,583,392 | +0.01(+0.07%) |
Jan 08, 2010 | 7.720 | 7.761 | 7.654 | 7.715 | 179,292,432 | -0.05(-0.59%) |
Jan 07, 2010 | 7.614 | 7.806 | 7.598 | 7.761 | 188,895,504 | +0.16(+2.13%) |
Jan 06, 2010 | 7.578 | 7.629 | 7.522 | 7.598 | 120,983,440 | +0.02(+0.20%) |
Jan 05, 2010 | 7.436 | 7.583 | 7.426 | 7.583 | 155,081,824 | +0.14(+1.84%) |
Jan 04, 2010 | 7.360 | 7.467 | 7.345 | 7.446 | 148,947,600 | +0.15(+2.01%) |
Dec 31, 2009 | 7.325 | 7.299 | 7.299 | 7.299 | 80,733,024 | -0.02(-0.21%) |
Dec 30, 2009 | 7.279 | 7.320 | 7.249 | 7.315 | 56,913,628 | +0.01(+0.07%) |
Dec 29, 2009 | 7.360 | 7.365 | 7.309 | 7.309 | 52,000,216 | -0.03(-0.41%) |
Dec 28, 2009 | 7.375 | 7.396 | 7.309 | 7.340 | 58,179,980 | -0.03(-0.34%) |
Dec 24, 2009 | 7.325 | 7.365 | 7.320 | 7.365 | 36,038,372 | +0.07(+0.90%) |
Dec 23, 2009 | 7.340 | 7.350 | 7.284 | 7.299 | 76,127,984 | -0.03(-0.41%) |
Dec 22, 2009 | 7.309 | 7.335 | 7.294 | 7.330 | 51,504,344 | +0.03(+0.42%) |
Dec 21, 2009 | 7.244 | 7.315 | 7.239 | 7.299 | 114,799,008 | +0.09(+1.27%) |
Dec 18, 2009 | 7.150 | 7.218 | 7.102 | 7.208 | 186,367,392 | +0.08(+1.14%) |
Dec 17, 2009 | 7.203 | 7.223 | 7.127 | 7.127 | 181,682,288 | -0.15(-2.09%) |
Dec 16, 2009 | 7.264 | 7.309 | 7.233 | 7.279 | 179,646,816 | +0.06(+0.84%) |
Dec 15, 2009 | 7.289 | 7.320 | 7.188 | 7.218 | 168,869,696 | -0.12(-1.59%) |
Dec 14, 2009 | 7.309 | 7.340 | 7.284 | 7.335 | 116,686,480 | +0.04(+0.56%) |
Dec 11, 2009 | 7.249 | 7.299 | 7.188 | 7.294 | 130,255,160 | +0.05(+0.70%) |
Dec 10, 2009 | 7.274 | 7.309 | 7.208 | 7.244 | 138,129,872 | -0.01(-0.14%) |
Dec 09, 2009 | 7.244 | 7.294 | 7.188 | 7.254 | 145,083,520 | +0.03(+0.35%) |
Dec 08, 2009 | 7.249 | 7.284 | 7.208 | 7.228 | 214,260,912 | -0.07(-0.90%) |
Dec 07, 2009 | 7.386 | 7.431 | 7.269 | 7.294 | 160,048,432 | -0.12(-1.64%) |
Dec 04, 2009 | 7.416 | 7.446 | 7.289 | 7.416 | 385,771,392 | +0.14(+1.88%) |
Dec 03, 2009 | 7.492 | 7.573 | 7.264 | 7.279 | 326,319,008 | -0.15(-2.05%) |
Dec 02, 2009 | 7.421 | 7.467 | 7.391 | 7.431 | 122,199,400 | -0.01(-0.07%) |
Dec 01, 2009 | 7.482 | 7.502 | 7.396 | 7.436 | 171,057,968 | +0.01(+0.07%) |
Nov 30, 2009 | 7.274 | 7.446 | 7.269 | 7.431 | 199,385,104 | +0.19(+2.66%) |
Nov 27, 2009 | 7.223 | 7.350 | 7.198 | 7.239 | 149,561,872 | -0.20(-2.66%) |
Nov 25, 2009 | 7.492 | 7.497 | 7.421 | 7.436 | 86,994,752 | +0.01(+0.15%) |
Nov 24, 2009 | 7.487 | 7.511 | 7.411 | 7.425 | 120,369,072 | -0.08(-1.09%) |
Nov 23, 2009 | 7.482 | 7.558 | 7.467 | 7.507 | 146,169,296 | +0.11(+1.44%) |
Nov 20, 2009 | 7.386 | 7.446 | 7.370 | 7.401 | 104,519,984 | -0.05(-0.61%) |
Nov 19, 2009 | 7.548 | 7.553 | 7.416 | 7.446 | 153,438,784 | -0.14(-1.86%) |
Nov 18, 2009 | 7.543 | 7.598 | 7.512 | 7.588 | 145,133,168 | +0.06(+0.73%) |
Nov 17, 2009 | 7.497 | 7.548 | 7.468 | 7.533 | 112,753,872 | +0.02(+0.27%) |
Nov 16, 2009 | 7.522 | 7.614 | 7.477 | 7.512 | 240,508,288 | +0.08(+1.09%) |
Nov 13, 2009 | 7.456 | 7.487 | 7.370 | 7.431 | 147,615,456 | -0.02(-0.20%) |
Nov 12, 2009 | 7.573 | 7.624 | 7.431 | 7.446 | 180,430,688 | -0.14(-1.87%) |
Nov 11, 2009 | 7.563 | 7.669 | 7.538 | 7.588 | 197,804,720 | +0.10(+1.35%) |
Nov 10, 2009 | 7.477 | 7.538 | 7.416 | 7.487 | 138,922,592 | -0.03(-0.34%) |
Nov 09, 2009 | 7.355 | 7.522 | 7.309 | 7.512 | 197,469,440 | +0.26(+3.56%) |
Nov 06, 2009 | 7.162 | 7.288 | 7.152 | 7.254 | 145,936,544 | +0.10(+1.42%) |
Nov 05, 2009 | 7.162 | 7.294 | 7.112 | 7.152 | 206,408,240 | -0.10(-1.40%) |
Nov 04, 2009 | 7.309 | 7.330 | 7.092 | 7.254 | 251,352,912 | +0.05(+0.72%) |
Nov 03, 2009 | 7.061 | 7.233 | 7.056 | 7.202 | 216,369,552 | +0.02(+0.27%) |