Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.851 | 7.873 | 7.805 | 7.851 | 46,942,908 | +0.01(+0.17%) |
Feb 25, 2010 | 7.808 | 7.862 | 7.761 | 7.837 | 58,364,056 | -0.02(-0.30%) |
Feb 24, 2010 | 7.808 | 7.870 | 7.791 | 7.861 | 45,876,832 | +0.06(+0.79%) |
Feb 23, 2010 | 7.848 | 7.856 | 7.788 | 7.799 | 54,301,424 | -0.07(-0.90%) |
Feb 22, 2010 | 7.886 | 7.905 | 7.843 | 7.870 | 50,598,060 | -0.01(-0.07%) |
Feb 19, 2010 | 7.875 | 7.946 | 7.845 | 7.875 | 68,102,096 | -0.04(-0.45%) |
Feb 18, 2010 | 7.908 | 7.940 | 7.854 | 7.911 | 41,253,516 | +0.00(+0.03%) |
Feb 17, 2010 | 7.940 | 7.978 | 7.878 | 7.908 | 49,456,336 | -0.01(-0.14%) |
Feb 16, 2010 | 7.927 | 7.935 | 7.881 | 7.919 | 43,049,888 | +0.07(+0.86%) |
Feb 12, 2010 | 7.848 | 7.851 | 7.851 | 7.851 | 55,869,284 | -0.03(-0.38%) |
Feb 11, 2010 | 7.832 | 7.924 | 7.783 | 7.881 | 55,280,568 | +0.05(+0.59%) |
Feb 10, 2010 | 7.813 | 7.875 | 7.748 | 7.835 | 55,827,912 | +0.03(+0.42%) |
Feb 09, 2010 | 7.788 | 7.892 | 7.786 | 7.802 | 88,313,952 | +0.03(+0.38%) |
Feb 08, 2010 | 7.813 | 7.821 | 7.699 | 7.772 | 61,199,952 | -0.03(-0.35%) |
Feb 05, 2010 | 7.769 | 7.805 | 7.683 | 7.799 | 86,653,256 | -0.02(-0.24%) |
Feb 04, 2010 | 7.864 | 7.881 | 7.767 | 7.818 | 99,395,960 | -0.11(-1.44%) |
Feb 03, 2010 | 8.071 | 8.092 | 7.875 | 7.932 | 123,898,312 | -0.14(-1.68%) |
Feb 02, 2010 | 8.022 | 8.109 | 8.000 | 8.068 | 60,848,084 | +0.06(+0.80%) |
Feb 01, 2010 | 8.092 | 8.101 | 7.965 | 8.004 | 62,769,620 | +0.02(+0.25%) |
Jan 29, 2010 | 7.992 | 8.076 | 7.927 | 7.984 | 93,625,976 | +0.02(+0.31%) |
Jan 28, 2010 | 8.095 | 8.196 | 7.905 | 7.959 | 123,239,616 | -0.15(-1.81%) |
Jan 27, 2010 | 8.139 | 8.196 | 8.006 | 8.106 | 120,844,768 | -0.08(-0.99%) |
Jan 26, 2010 | 8.250 | 8.285 | 8.073 | 8.187 | 130,592,448 | -0.14(-1.66%) |
Jan 25, 2010 | 8.358 | 8.429 | 8.215 | 8.326 | 72,934,192 | +0.09(+1.12%) |
Jan 22, 2010 | 8.296 | 8.394 | 8.223 | 8.234 | 83,747,272 | -0.08(-0.95%) |
Jan 21, 2010 | 8.356 | 8.405 | 8.212 | 8.312 | 81,467,272 | -0.02(-0.26%) |
Jan 20, 2010 | 8.475 | 8.505 | 8.304 | 8.334 | 104,502,608 | -0.14(-1.66%) |
Jan 19, 2010 | 8.342 | 8.500 | 8.318 | 8.475 | 82,722,632 | +0.18(+2.13%) |
Jan 15, 2010 | 8.467 | 8.299 | 8.299 | 8.299 | 171,872,768 | -0.17(-2.05%) |
Jan 14, 2010 | 8.635 | 8.649 | 8.467 | 8.472 | 79,676,592 | -0.18(-2.04%) |
Jan 13, 2010 | 8.670 | 8.695 | 8.592 | 8.649 | 59,128,316 | -0.01(-0.13%) |
Jan 12, 2010 | 8.624 | 8.662 | 8.600 | 8.660 | 49,793,068 | +0.01(+0.09%) |
Jan 11, 2010 | 8.676 | 8.676 | 8.527 | 8.651 | 75,946,424 | +0.04(+0.41%) |
Jan 08, 2010 | 8.592 | 8.624 | 8.527 | 8.616 | 71,401,872 | +0.01(+0.06%) |
Jan 07, 2010 | 8.711 | 8.711 | 8.556 | 8.611 | 88,157,392 | -0.05(-0.60%) |
Jan 06, 2010 | 8.858 | 8.885 | 8.630 | 8.662 | 129,623,840 | -0.13(-1.45%) |
Jan 05, 2010 | 8.798 | 8.806 | 8.642 | 8.790 | 84,392,816 | +0.02(+0.18%) |
Jan 04, 2010 | 8.806 | 8.819 | 8.724 | 8.774 | 57,550,640 | +0.04(+0.45%) |
Dec 31, 2009 | 8.819 | 8.735 | 8.735 | 8.735 | 30,278,376 | -0.08(-0.87%) |
Dec 30, 2009 | 8.798 | 8.827 | 8.774 | 8.811 | 49,965,432 | -0.00(-0.03%) |
Dec 29, 2009 | 8.829 | 8.861 | 8.806 | 8.814 | 29,548,498 | -0.02(-0.18%) |
Dec 28, 2009 | 8.816 | 8.845 | 8.774 | 8.829 | 32,490,724 | +0.03(+0.39%) |
Dec 24, 2009 | 8.761 | 8.814 | 8.742 | 8.795 | 12,866,973 | +0.03(+0.39%) |
Dec 23, 2009 | 8.814 | 8.824 | 8.727 | 8.761 | 35,687,024 | +0.01(+0.09%) |
Dec 22, 2009 | 8.732 | 8.798 | 8.711 | 8.753 | 46,029,580 | +0.01(+0.12%) |
Dec 21, 2009 | 8.706 | 8.785 | 8.690 | 8.742 | 35,847,392 | +0.09(+1.10%) |
Dec 18, 2009 | 8.684 | 8.727 | 8.611 | 8.648 | 68,714,824 | -0.00(-0.03%) |
Dec 17, 2009 | 8.645 | 8.724 | 8.532 | 8.650 | 63,590,048 | -0.00(-0.03%) |
Dec 16, 2009 | 8.716 | 8.758 | 8.613 | 8.653 | 71,188,440 | -0.05(-0.58%) |
Dec 15, 2009 | 8.869 | 8.885 | 8.663 | 8.703 | 78,303,896 | -0.14(-1.61%) |
Dec 14, 2009 | 8.893 | 8.919 | 8.840 | 8.845 | 44,293,736 | -0.05(-0.53%) |
Dec 11, 2009 | 8.893 | 8.919 | 8.806 | 8.893 | 39,580,372 | +0.02(+0.21%) |
Dec 10, 2009 | 8.753 | 8.890 | 8.753 | 8.874 | 49,782,820 | +0.09(+1.08%) |
Dec 09, 2009 | 8.832 | 8.832 | 8.700 | 8.779 | 71,547,968 | -0.02(-0.27%) |
Dec 08, 2009 | 8.808 | 8.872 | 8.669 | 8.803 | 76,968,256 | +0.04(+0.42%) |
Dec 07, 2009 | 8.642 | 8.851 | 8.634 | 8.766 | 61,155,292 | +0.14(+1.68%) |
Dec 04, 2009 | 8.687 | 8.716 | 8.555 | 8.621 | 60,706,960 | +0.00(+0.03%) |
Dec 03, 2009 | 8.655 | 8.692 | 8.571 | 8.619 | 62,434,768 | +0.01(+0.12%) |
Dec 02, 2009 | 8.513 | 8.677 | 8.513 | 8.608 | 62,868,812 | +0.08(+0.96%) |