Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.098 | 8.164 | 8.005 | 8.078 | 21,667,992 | +0.01(+0.08%) |
Feb 25, 2010 | 8.144 | 8.157 | 7.906 | 8.071 | 37,472,688 | -0.32(-3.86%) |
Feb 24, 2010 | 8.184 | 8.409 | 8.137 | 8.395 | 25,824,324 | +0.28(+3.42%) |
Feb 23, 2010 | 8.243 | 8.309 | 8.012 | 8.118 | 30,827,216 | -0.19(-2.23%) |
Feb 22, 2010 | 8.124 | 8.415 | 8.091 | 8.303 | 27,676,046 | +0.21(+2.62%) |
Feb 19, 2010 | 7.866 | 8.111 | 7.850 | 8.091 | 24,409,520 | +0.21(+2.60%) |
Feb 18, 2010 | 7.912 | 7.959 | 7.820 | 7.886 | 15,818,509 | -0.09(-1.08%) |
Feb 17, 2010 | 8.045 | 8.065 | 7.866 | 7.972 | 22,618,298 | -0.02(-0.25%) |
Feb 16, 2010 | 7.760 | 8.018 | 7.721 | 7.992 | 23,727,678 | +0.31(+4.05%) |
Feb 12, 2010 | 7.807 | 7.681 | 7.681 | 7.681 | 30,245,948 | -0.17(-2.19%) |
Feb 11, 2010 | 7.787 | 7.912 | 7.668 | 7.853 | 26,448,532 | +0.12(+1.54%) |
Feb 10, 2010 | 7.602 | 7.873 | 7.482 | 7.734 | 26,993,026 | +0.15(+1.92%) |
Feb 09, 2010 | 7.615 | 7.727 | 7.549 | 7.588 | 28,124,902 | +0.05(+0.70%) |
Feb 08, 2010 | 7.449 | 7.674 | 7.284 | 7.535 | 44,981,604 | +0.09(+1.15%) |
Feb 05, 2010 | 7.443 | 7.582 | 7.158 | 7.449 | 33,561,000 | +0.03(+0.36%) |
Feb 04, 2010 | 7.820 | 7.899 | 7.396 | 7.423 | 48,439,020 | -0.52(-6.50%) |
Feb 03, 2010 | 8.171 | 8.171 | 7.833 | 7.939 | 42,824,340 | -0.32(-3.85%) |
Feb 02, 2010 | 8.257 | 8.303 | 7.992 | 8.257 | 30,367,130 | -0.01(-0.16%) |
Feb 01, 2010 | 8.237 | 8.369 | 8.164 | 8.270 | 29,524,494 | +0.04(+0.48%) |
Jan 29, 2010 | 8.395 | 8.415 | 8.134 | 8.230 | 46,803,008 | +0.12(+1.47%) |
Jan 28, 2010 | 8.263 | 8.395 | 8.058 | 8.111 | 49,167,864 | +0.05(+0.66%) |
Jan 27, 2010 | 7.807 | 8.177 | 7.727 | 8.058 | 36,649,532 | +0.31(+4.01%) |
Jan 26, 2010 | 8.177 | 8.382 | 7.701 | 7.747 | 54,103,448 | -0.52(-6.24%) |
Jan 25, 2010 | 8.104 | 8.515 | 8.005 | 8.263 | 49,783,056 | +0.26(+3.22%) |
Jan 22, 2010 | 7.906 | 8.409 | 7.734 | 8.005 | 59,512,688 | +0.05(+0.67%) |
Jan 21, 2010 | 8.071 | 8.329 | 7.906 | 7.952 | 100,648,136 | +0.47(+6.28%) |
Jan 20, 2010 | 7.416 | 7.721 | 7.410 | 7.482 | 38,441,912 | -0.05(-0.70%) |
Jan 19, 2010 | 7.436 | 7.549 | 7.377 | 7.535 | 26,100,248 | +0.02(+0.26%) |
Jan 15, 2010 | 7.734 | 7.516 | 7.516 | 7.516 | 38,458,112 | -0.27(-3.48%) |
Jan 14, 2010 | 7.562 | 7.906 | 7.549 | 7.787 | 40,068,840 | +0.17(+2.17%) |
Jan 13, 2010 | 7.291 | 7.721 | 7.072 | 7.621 | 40,337,160 | +0.35(+4.82%) |
Jan 12, 2010 | 7.357 | 7.463 | 7.251 | 7.271 | 17,153,398 | -0.14(-1.87%) |
Jan 11, 2010 | 7.449 | 7.469 | 7.277 | 7.410 | 23,053,466 | +0.07(+0.99%) |
Jan 08, 2010 | 7.277 | 7.516 | 7.251 | 7.337 | 30,175,202 | +0.01(+0.09%) |
Jan 07, 2010 | 6.880 | 7.476 | 6.854 | 7.330 | 52,522,312 | +0.42(+6.03%) |
Jan 06, 2010 | 6.814 | 6.947 | 6.781 | 6.914 | 19,862,422 | +0.04(+0.58%) |
Jan 05, 2010 | 6.589 | 6.880 | 6.569 | 6.874 | 19,197,524 | +0.18(+2.67%) |
Jan 04, 2010 | 6.536 | 6.761 | 6.490 | 6.695 | 23,321,482 | +0.24(+3.79%) |
Dec 31, 2009 | 6.483 | 6.450 | 6.450 | 6.450 | 6,110,376 | -0.03(-0.41%) |
Dec 30, 2009 | 6.543 | 6.576 | 6.450 | 6.477 | 8,528,055 | -0.09(-1.31%) |
Dec 29, 2009 | 6.642 | 6.642 | 6.510 | 6.563 | 10,501,779 | -0.03(-0.50%) |
Dec 28, 2009 | 6.748 | 6.748 | 6.537 | 6.596 | 10,345,385 | -0.17(-2.54%) |
Dec 24, 2009 | 6.616 | 6.768 | 6.576 | 6.768 | 8,252,208 | +0.20(+3.02%) |
Dec 23, 2009 | 6.781 | 6.788 | 6.523 | 6.569 | 13,238,340 | -0.18(-2.65%) |
Dec 22, 2009 | 6.735 | 6.814 | 6.649 | 6.748 | 15,631,357 | +0.01(+0.20%) |
Dec 21, 2009 | 6.616 | 6.735 | 6.503 | 6.735 | 23,340,778 | +0.24(+3.67%) |
Dec 18, 2009 | 6.371 | 6.517 | 6.239 | 6.497 | 24,006,318 | +0.18(+2.83%) |
Dec 17, 2009 | 6.298 | 6.517 | 6.292 | 6.318 | 16,461,050 | -0.05(-0.73%) |
Dec 16, 2009 | 6.530 | 6.556 | 6.351 | 6.364 | 23,802,148 | -0.12(-1.84%) |
Dec 15, 2009 | 6.708 | 6.775 | 6.404 | 6.483 | 30,434,400 | -0.35(-5.13%) |
Dec 14, 2009 | 6.781 | 6.854 | 6.616 | 6.834 | 24,582,642 | +0.10(+1.47%) |
Dec 11, 2009 | 6.735 | 6.808 | 6.649 | 6.735 | 16,881,014 | +0.07(+0.99%) |
Dec 10, 2009 | 6.834 | 6.897 | 6.655 | 6.669 | 15,948,991 | -0.14(-2.04%) |
Dec 09, 2009 | 6.761 | 6.914 | 6.748 | 6.808 | 16,261,092 | +0.07(+0.98%) |
Dec 08, 2009 | 6.748 | 6.880 | 6.722 | 6.742 | 16,507,546 | -0.07(-1.07%) |
Dec 07, 2009 | 6.801 | 6.953 | 6.761 | 6.814 | 30,047,116 | -0.09(-1.34%) |
Dec 04, 2009 | 6.973 | 7.092 | 6.768 | 6.907 | 29,059,814 | +0.08(+1.16%) |
Dec 03, 2009 | 7.112 | 7.205 | 6.827 | 6.827 | 32,942,686 | -0.13(-1.81%) |
Dec 02, 2009 | 6.834 | 7.013 | 6.801 | 6.953 | 29,808,442 | +0.22(+3.24%) |