Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.276 | 8.511 | 8.116 | 8.442 | 18,229,114 | +0.22(+2.72%) |
Feb 25, 2010 | 7.784 | 8.230 | 7.738 | 8.219 | 17,330,164 | +0.29(+3.68%) |
Feb 24, 2010 | 7.973 | 8.099 | 7.864 | 7.927 | 9,953,039 | -0.03(-0.36%) |
Feb 23, 2010 | 8.121 | 8.179 | 7.875 | 7.955 | 14,259,580 | -0.23(-2.87%) |
Feb 22, 2010 | 8.368 | 8.368 | 8.184 | 8.190 | 8,186,467 | -0.11(-1.31%) |
Feb 19, 2010 | 8.230 | 8.333 | 8.184 | 8.299 | 9,400,469 | -0.04(-0.48%) |
Feb 18, 2010 | 8.167 | 8.373 | 8.144 | 8.339 | 7,193,453 | +0.09(+1.04%) |
Feb 17, 2010 | 8.287 | 8.362 | 8.007 | 8.253 | 11,023,525 | -0.02(-0.28%) |
Feb 16, 2010 | 8.282 | 8.350 | 8.190 | 8.276 | 8,075,547 | +0.21(+2.63%) |
Feb 12, 2010 | 7.910 | 8.064 | 8.064 | 8.064 | 11,641,219 | +0.03(+0.36%) |
Feb 11, 2010 | 7.795 | 8.110 | 7.675 | 8.036 | 15,082,120 | +0.31(+4.08%) |
Feb 10, 2010 | 7.761 | 7.812 | 7.549 | 7.721 | 16,498,265 | +0.04(+0.52%) |
Feb 09, 2010 | 7.675 | 7.852 | 7.583 | 7.681 | 24,247,794 | +0.25(+3.31%) |
Feb 08, 2010 | 7.624 | 7.721 | 7.412 | 7.435 | 19,200,086 | -0.21(-2.70%) |
Feb 05, 2010 | 7.612 | 7.675 | 7.274 | 7.641 | 20,806,572 | -0.01(-0.07%) |
Feb 04, 2010 | 8.024 | 8.030 | 7.641 | 7.646 | 19,271,214 | -0.56(-6.77%) |
Feb 03, 2010 | 8.339 | 8.413 | 8.179 | 8.202 | 12,932,989 | -0.10(-1.24%) |
Feb 02, 2010 | 8.316 | 8.453 | 8.133 | 8.305 | 12,507,660 | +0.21(+2.62%) |
Feb 01, 2010 | 7.784 | 8.133 | 7.784 | 8.093 | 10,953,809 | +0.39(+5.13%) |
Jan 29, 2010 | 8.047 | 8.104 | 7.618 | 7.698 | 18,383,000 | -0.19(-2.39%) |
Jan 28, 2010 | 8.024 | 8.076 | 7.715 | 7.887 | 16,218,778 | -0.11(-1.43%) |
Jan 27, 2010 | 8.121 | 8.202 | 7.870 | 8.001 | 14,631,615 | -0.09(-1.06%) |
Jan 26, 2010 | 8.190 | 8.365 | 8.036 | 8.087 | 11,480,366 | -0.07(-0.91%) |
Jan 25, 2010 | 8.413 | 8.448 | 8.076 | 8.162 | 10,450,045 | +0.03(+0.35%) |
Jan 22, 2010 | 8.224 | 8.522 | 8.053 | 8.133 | 17,188,836 | -0.31(-3.66%) |
Jan 21, 2010 | 8.888 | 8.911 | 8.373 | 8.442 | 21,718,838 | -0.57(-6.29%) |
Jan 20, 2010 | 9.180 | 9.180 | 8.820 | 9.009 | 13,673,438 | -0.47(-4.95%) |
Jan 19, 2010 | 9.283 | 9.495 | 9.283 | 9.478 | 9,236,174 | +0.09(+0.91%) |
Jan 15, 2010 | 9.592 | 9.392 | 9.392 | 9.392 | 11,747,450 | -0.27(-2.84%) |
Jan 14, 2010 | 9.735 | 9.844 | 9.615 | 9.667 | 7,469,575 | -0.12(-1.23%) |
Jan 13, 2010 | 9.850 | 9.901 | 9.638 | 9.787 | 14,465,450 | +0.01(+0.12%) |
Jan 12, 2010 | 9.793 | 9.953 | 9.638 | 9.776 | 13,878,689 | -0.16(-1.61%) |
Jan 11, 2010 | 10.04 | 10.08 | 9.867 | 9.936 | 8,907,737 | -0.02(-0.23%) |
Jan 08, 2010 | 9.901 | 10.04 | 9.816 | 9.959 | 10,012,960 | +0.03(+0.35%) |
Jan 07, 2010 | 10.09 | 10.09 | 9.844 | 9.924 | 8,841,641 | -0.25(-2.48%) |
Jan 06, 2010 | 10.03 | 10.22 | 9.999 | 10.18 | 6,440,377 | +0.11(+1.08%) |
Jan 05, 2010 | 10.02 | 10.15 | 9.999 | 10.07 | 8,599,893 | +0.06(+0.57%) |
Jan 04, 2010 | 9.919 | 10.06 | 9.884 | 10.01 | 7,284,747 | +0.32(+3.32%) |
Dec 31, 2009 | 9.728 | 9.689 | 9.689 | 9.689 | 3,456,574 | -0.05(-0.47%) |
Dec 30, 2009 | 9.672 | 9.768 | 9.615 | 9.734 | 3,616,223 | +0.04(+0.41%) |
Dec 29, 2009 | 9.785 | 9.871 | 9.683 | 9.694 | 6,099,144 | -0.05(-0.53%) |
Dec 28, 2009 | 9.882 | 9.933 | 9.666 | 9.746 | 6,993,422 | -0.05(-0.46%) |
Dec 24, 2009 | 9.700 | 9.862 | 9.666 | 9.791 | 2,210,636 | +0.14(+1.47%) |
Dec 23, 2009 | 9.609 | 9.819 | 9.472 | 9.649 | 8,307,367 | +0.23(+2.48%) |
Dec 22, 2009 | 9.177 | 9.472 | 9.154 | 9.416 | 10,448,018 | +0.33(+3.63%) |
Dec 21, 2009 | 9.307 | 9.387 | 9.063 | 9.086 | 8,174,657 | -0.11(-1.18%) |
Dec 18, 2009 | 9.222 | 9.256 | 9.074 | 9.194 | 9,998,600 | -0.03(-0.37%) |
Dec 17, 2009 | 9.410 | 9.416 | 9.127 | 9.228 | 10,918,066 | -0.35(-3.68%) |
Dec 16, 2009 | 9.808 | 9.865 | 9.541 | 9.581 | 10,136,422 | -0.15(-1.52%) |
Dec 15, 2009 | 9.797 | 9.888 | 9.689 | 9.728 | 6,908,753 | -0.16(-1.61%) |
Dec 14, 2009 | 9.882 | 9.939 | 9.780 | 9.888 | 7,363,959 | +0.01(+0.12%) |
Dec 11, 2009 | 9.859 | 9.905 | 9.746 | 9.876 | 8,498,499 | +0.06(+0.58%) |
Dec 10, 2009 | 9.802 | 9.876 | 9.677 | 9.819 | 8,617,596 | +0.18(+1.83%) |
Dec 09, 2009 | 9.450 | 9.689 | 9.393 | 9.643 | 11,025,977 | +0.23(+2.42%) |
Dec 08, 2009 | 9.620 | 9.706 | 9.353 | 9.416 | 11,553,134 | -0.28(-2.88%) |
Dec 07, 2009 | 9.637 | 9.945 | 9.609 | 9.694 | 10,768,178 | +0.12(+1.25%) |
Dec 04, 2009 | 9.950 | 10.04 | 9.484 | 9.575 | 12,248,914 | -0.06(-0.65%) |
Dec 03, 2009 | 9.888 | 9.984 | 9.586 | 9.637 | 12,935,829 | -0.05(-0.47%) |
Dec 02, 2009 | 9.581 | 9.728 | 9.552 | 9.683 | 12,996,819 | +0.23(+2.47%) |