Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.103 | 8.178 | 8.000 | 8.011 | 6,823,318 | -0.09(-1.06%) |
Jan 28, 2010 | 8.103 | 8.167 | 8.029 | 8.098 | 10,338,606 | +0.01(+0.14%) |
Jan 27, 2010 | 8.190 | 8.190 | 7.983 | 8.086 | 7,992,531 | -0.07(-0.85%) |
Jan 26, 2010 | 8.212 | 8.230 | 8.149 | 8.155 | 7,517,965 | -0.07(-0.91%) |
Jan 25, 2010 | 8.247 | 8.281 | 8.155 | 8.230 | 6,361,371 | +0.07(+0.92%) |
Jan 22, 2010 | 8.333 | 8.362 | 8.149 | 8.155 | 6,754,713 | -0.21(-2.47%) |
Jan 21, 2010 | 8.517 | 8.557 | 8.293 | 8.362 | 9,934,512 | -0.17(-2.02%) |
Jan 20, 2010 | 8.471 | 8.551 | 8.391 | 8.534 | 5,455,680 | +0.02(+0.27%) |
Jan 19, 2010 | 8.402 | 8.557 | 8.396 | 8.511 | 6,632,475 | +0.12(+1.44%) |
Jan 15, 2010 | 8.356 | 8.391 | 8.391 | 8.391 | 5,930,531 | -0.01(-0.07%) |
Jan 14, 2010 | 8.368 | 8.408 | 8.276 | 8.396 | 3,938,935 | +0.04(+0.48%) |
Jan 13, 2010 | 8.281 | 8.356 | 8.253 | 8.356 | 3,994,809 | +0.07(+0.83%) |
Jan 12, 2010 | 8.224 | 8.431 | 8.224 | 8.287 | 7,946,014 | +0.05(+0.63%) |
Jan 11, 2010 | 8.212 | 8.235 | 8.161 | 8.235 | 3,787,076 | +0.06(+0.70%) |
Jan 08, 2010 | 8.230 | 8.258 | 8.144 | 8.178 | 7,052,680 | -0.10(-1.18%) |
Jan 07, 2010 | 8.212 | 8.281 | 8.092 | 8.276 | 10,382,787 | +0.08(+0.98%) |
Jan 06, 2010 | 8.299 | 8.299 | 8.144 | 8.195 | 9,953,061 | -0.08(-0.97%) |
Jan 05, 2010 | 8.362 | 8.391 | 8.207 | 8.276 | 7,360,342 | -0.06(-0.76%) |
Jan 04, 2010 | 8.379 | 8.413 | 8.327 | 8.339 | 3,899,822 | +0.01(+0.07%) |
Dec 31, 2009 | 8.402 | 8.333 | 8.333 | 8.333 | 5,417,558 | -0.10(-1.23%) |
Dec 30, 2009 | 8.436 | 8.494 | 8.408 | 8.436 | 3,012,406 | -0.04(-0.47%) |
Dec 29, 2009 | 8.505 | 8.540 | 8.465 | 8.477 | 2,969,657 | -0.03(-0.34%) |
Dec 28, 2009 | 8.511 | 8.511 | 8.454 | 8.505 | 3,248,536 | +0.02(+0.27%) |
Dec 24, 2009 | 8.454 | 8.494 | 8.436 | 8.482 | 2,172,111 | +0.04(+0.48%) |
Dec 23, 2009 | 8.448 | 8.477 | 8.408 | 8.442 | 6,353,804 | +0.00(+0.00%) |
Dec 22, 2009 | 8.442 | 8.471 | 8.396 | 8.442 | 5,173,203 | +0.03(+0.34%) |
Dec 21, 2009 | 8.413 | 8.454 | 8.322 | 8.413 | 7,739,994 | +0.06(+0.69%) |
Dec 18, 2009 | 8.350 | 8.425 | 8.281 | 8.356 | 9,507,153 | +0.05(+0.62%) |
Dec 17, 2009 | 8.345 | 8.399 | 8.276 | 8.304 | 5,424,064 | -0.04(-0.48%) |
Dec 16, 2009 | 8.350 | 8.408 | 8.316 | 8.345 | 8,030,894 | +0.00(+0.00%) |
Dec 15, 2009 | 8.379 | 8.385 | 8.299 | 8.345 | 5,654,445 | -0.02(-0.27%) |
Dec 14, 2009 | 8.379 | 8.396 | 8.350 | 8.368 | 5,360,602 | +0.07(+0.83%) |
Dec 11, 2009 | 8.080 | 8.327 | 8.029 | 8.299 | 8,745,191 | +0.26(+3.21%) |
Dec 10, 2009 | 8.029 | 8.121 | 8.006 | 8.040 | 8,041,640 | +0.06(+0.79%) |
Dec 09, 2009 | 7.977 | 8.006 | 7.913 | 7.977 | 4,488,250 | +0.01(+0.07%) |
Dec 08, 2009 | 7.954 | 8.011 | 7.868 | 7.971 | 4,553,747 | +0.00(+0.00%) |
Dec 07, 2009 | 7.891 | 8.029 | 7.891 | 7.971 | 4,911,134 | +0.06(+0.80%) |
Dec 04, 2009 | 7.983 | 8.029 | 7.787 | 7.908 | 11,421,749 | -0.02(-0.22%) |
Dec 03, 2009 | 7.828 | 7.971 | 7.810 | 7.925 | 7,456,734 | +0.13(+1.62%) |
Dec 02, 2009 | 7.753 | 7.822 | 7.713 | 7.799 | 5,780,300 | +0.06(+0.82%) |
Dec 01, 2009 | 7.678 | 7.753 | 7.655 | 7.736 | 4,531,176 | +0.11(+1.51%) |
Nov 30, 2009 | 7.472 | 7.622 | 7.431 | 7.621 | 6,387,124 | +0.18(+2.39%) |
Nov 27, 2009 | 7.431 | 7.535 | 7.380 | 7.443 | 1,746,969 | -0.13(-1.74%) |
Nov 25, 2009 | 7.500 | 7.581 | 7.466 | 7.575 | 4,592,060 | +0.09(+1.23%) |
Nov 24, 2009 | 7.449 | 7.523 | 7.420 | 7.483 | 5,543,383 | +0.03(+0.39%) |
Nov 23, 2009 | 7.408 | 7.466 | 7.385 | 7.454 | 5,876,551 | +0.12(+1.64%) |
Nov 20, 2009 | 7.288 | 7.351 | 7.259 | 7.334 | 7,183,653 | +0.02(+0.31%) |
Nov 19, 2009 | 7.380 | 7.385 | 7.207 | 7.311 | 11,503,048 | -0.07(-0.93%) |
Nov 18, 2009 | 7.397 | 7.449 | 7.317 | 7.380 | 5,260,992 | -0.02(-0.23%) |
Nov 17, 2009 | 7.403 | 7.466 | 7.363 | 7.397 | 3,692,089 | +0.01(+0.08%) |
Nov 16, 2009 | 7.294 | 7.414 | 7.242 | 7.391 | 6,157,935 | +0.14(+1.90%) |
Nov 13, 2009 | 7.184 | 7.305 | 7.162 | 7.253 | 6,202,047 | +0.10(+1.45%) |
Nov 12, 2009 | 7.219 | 7.288 | 7.139 | 7.150 | 7,097,364 | -0.21(-2.89%) |
Nov 11, 2009 | 7.466 | 7.466 | 7.322 | 7.363 | 7,038,499 | -0.07(-0.93%) |
Nov 10, 2009 | 7.397 | 7.460 | 7.380 | 7.431 | 5,223,525 | +0.03(+0.39%) |
Nov 09, 2009 | 7.357 | 7.408 | 7.317 | 7.403 | 4,883,220 | +0.09(+1.18%) |
Nov 06, 2009 | 7.294 | 7.328 | 7.248 | 7.317 | 4,139,594 | +0.00(+0.00%) |
Nov 05, 2009 | 7.265 | 7.328 | 7.259 | 7.317 | 3,961,843 | +0.09(+1.27%) |
Nov 04, 2009 | 7.196 | 7.328 | 7.173 | 7.225 | 7,358,104 | +0.06(+0.80%) |
Nov 03, 2009 | 7.196 | 7.225 | 7.104 | 7.167 | 8,816,811 | -0.03(-0.48%) |