Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.317 | 9.406 | 9.266 | 9.374 | 165,207,200 | +0.06(+0.62%) |
Feb 25, 2010 | 9.214 | 9.329 | 9.157 | 9.317 | 165,424,320 | -0.02(-0.21%) |
Feb 24, 2010 | 9.189 | 9.355 | 9.189 | 9.336 | 110,953,040 | +0.15(+1.67%) |
Feb 23, 2010 | 9.310 | 9.380 | 9.151 | 9.183 | 183,849,936 | -0.17(-1.84%) |
Feb 22, 2010 | 9.266 | 9.406 | 9.253 | 9.355 | 109,542,224 | +0.12(+1.31%) |
Feb 19, 2010 | 9.125 | 9.266 | 9.119 | 9.234 | 92,404,960 | +0.05(+0.56%) |
Feb 18, 2010 | 9.087 | 9.208 | 9.080 | 9.183 | 93,623,632 | +0.06(+0.63%) |
Feb 17, 2010 | 9.163 | 9.163 | 9.080 | 9.125 | 103,137,576 | +0.03(+0.35%) |
Feb 16, 2010 | 8.972 | 9.106 | 8.914 | 9.093 | 171,494,912 | +0.19(+2.08%) |
Feb 12, 2010 | 8.799 | 8.908 | 8.908 | 8.908 | 196,364,240 | +0.01(+0.07%) |
Feb 11, 2010 | 8.882 | 8.946 | 8.670 | 8.902 | 117,282,184 | +0.02(+0.22%) |
Feb 10, 2010 | 8.825 | 8.978 | 8.768 | 8.882 | 197,362,368 | +0.07(+0.80%) |
Feb 09, 2010 | 8.831 | 8.876 | 8.684 | 8.812 | 241,916,160 | +0.01(+0.07%) |
Feb 08, 2010 | 8.921 | 8.921 | 8.710 | 8.806 | 168,153,520 | -0.10(-1.08%) |
Feb 05, 2010 | 8.850 | 8.927 | 8.627 | 8.902 | 401,002,336 | +0.00(+0.00%) |
Feb 04, 2010 | 9.112 | 9.125 | 8.793 | 8.902 | 338,635,136 | -0.31(-3.40%) |
Feb 03, 2010 | 9.246 | 9.310 | 9.170 | 9.214 | 167,040,064 | -0.08(-0.88%) |
Feb 02, 2010 | 9.214 | 9.323 | 9.178 | 9.296 | 171,902,128 | +0.12(+1.34%) |
Feb 01, 2010 | 9.112 | 9.234 | 9.112 | 9.173 | 197,239,376 | +0.12(+1.30%) |
Jan 29, 2010 | 9.183 | 9.307 | 9.029 | 9.055 | 283,485,920 | -0.06(-0.70%) |
Jan 28, 2010 | 9.234 | 9.278 | 9.004 | 9.119 | 350,405,504 | -0.04(-0.49%) |
Jan 27, 2010 | 8.972 | 9.183 | 8.933 | 9.163 | 323,782,272 | +0.22(+2.43%) |
Jan 26, 2010 | 9.048 | 9.195 | 8.933 | 8.946 | 193,100,800 | -0.16(-1.75%) |
Jan 25, 2010 | 9.183 | 9.221 | 9.017 | 9.106 | 228,218,960 | +0.05(+0.55%) |
Jan 22, 2010 | 9.329 | 9.374 | 9.004 | 9.056 | 331,956,896 | -0.31(-3.26%) |
Jan 21, 2010 | 9.630 | 9.693 | 9.259 | 9.361 | 394,364,928 | -0.27(-2.85%) |
Jan 20, 2010 | 9.598 | 9.700 | 9.534 | 9.636 | 126,371,352 | -0.03(-0.26%) |
Jan 19, 2010 | 9.502 | 9.668 | 9.451 | 9.661 | 127,585,552 | +0.12(+1.27%) |
Jan 15, 2010 | 9.681 | 9.540 | 9.540 | 9.540 | 184,882,960 | -0.20(-2.03%) |
Jan 14, 2010 | 9.661 | 9.770 | 9.636 | 9.738 | 90,125,544 | +0.04(+0.46%) |
Jan 13, 2010 | 9.585 | 9.725 | 9.508 | 9.693 | 128,286,016 | +0.11(+1.13%) |
Jan 12, 2010 | 9.649 | 9.693 | 9.521 | 9.585 | 175,065,456 | -0.14(-1.44%) |
Jan 11, 2010 | 9.815 | 9.821 | 9.668 | 9.725 | 92,545,424 | +0.01(+0.07%) |
Jan 08, 2010 | 9.725 | 9.776 | 9.642 | 9.719 | 142,324,672 | -0.06(-0.59%) |
Jan 07, 2010 | 9.591 | 9.834 | 9.572 | 9.776 | 149,947,728 | +0.20(+2.13%) |
Jan 06, 2010 | 9.547 | 9.610 | 9.476 | 9.572 | 96,038,240 | +0.02(+0.20%) |
Jan 05, 2010 | 9.368 | 9.553 | 9.355 | 9.553 | 123,105,976 | +0.17(+1.84%) |
Jan 04, 2010 | 9.272 | 9.406 | 9.253 | 9.380 | 118,236,552 | +0.19(+2.01%) |
Dec 31, 2009 | 9.227 | 9.195 | 9.195 | 9.195 | 64,086,932 | -0.02(-0.21%) |
Dec 30, 2009 | 9.170 | 9.221 | 9.131 | 9.214 | 45,178,784 | +0.01(+0.07%) |
Dec 29, 2009 | 9.272 | 9.278 | 9.208 | 9.208 | 41,278,452 | -0.04(-0.41%) |
Dec 28, 2009 | 9.291 | 9.317 | 9.208 | 9.246 | 46,184,028 | -0.03(-0.34%) |
Dec 24, 2009 | 9.227 | 9.278 | 9.221 | 9.278 | 28,607,732 | +0.08(+0.90%) |
Dec 23, 2009 | 9.246 | 9.259 | 9.176 | 9.195 | 60,431,388 | -0.04(-0.41%) |
Dec 22, 2009 | 9.208 | 9.240 | 9.189 | 9.234 | 40,884,820 | +0.04(+0.42%) |
Dec 21, 2009 | 9.125 | 9.214 | 9.119 | 9.195 | 91,128,952 | +0.11(+1.27%) |
Dec 18, 2009 | 9.007 | 9.093 | 8.946 | 9.080 | 147,940,864 | +0.13(+1.44%) |
Dec 17, 2009 | 9.047 | 9.072 | 8.951 | 8.951 | 144,656,352 | -0.19(-2.09%) |
Dec 16, 2009 | 9.123 | 9.180 | 9.085 | 9.142 | 143,035,712 | +0.08(+0.84%) |
Dec 15, 2009 | 9.155 | 9.193 | 9.028 | 9.066 | 134,454,912 | -0.15(-1.59%) |
Dec 14, 2009 | 9.180 | 9.219 | 9.149 | 9.212 | 92,906,360 | +0.05(+0.56%) |
Dec 11, 2009 | 9.104 | 9.168 | 9.028 | 9.161 | 103,709,816 | +0.06(+0.70%) |
Dec 10, 2009 | 9.136 | 9.180 | 9.053 | 9.098 | 109,979,704 | -0.01(-0.14%) |
Dec 09, 2009 | 9.098 | 9.161 | 9.028 | 9.110 | 115,516,232 | +0.03(+0.35%) |
Dec 08, 2009 | 9.104 | 9.149 | 9.053 | 9.079 | 170,595,616 | -0.08(-0.90%) |
Dec 07, 2009 | 9.276 | 9.333 | 9.129 | 9.161 | 127,431,368 | -0.15(-1.64%) |
Dec 04, 2009 | 9.314 | 9.352 | 9.155 | 9.314 | 307,153,120 | +0.17(+1.88%) |
Dec 03, 2009 | 9.410 | 9.511 | 9.123 | 9.142 | 259,816,832 | -0.19(-2.05%) |
Dec 02, 2009 | 9.320 | 9.378 | 9.282 | 9.333 | 97,295,776 | -0.01(-0.07%) |