Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.770 | 8.803 | 8.638 | 8.791 | 41,380,004 | +0.01(+0.09%) |
Feb 25, 2010 | 8.784 | 8.795 | 8.619 | 8.784 | 42,103,528 | -0.10(-1.12%) |
Feb 24, 2010 | 8.818 | 8.932 | 8.745 | 8.883 | 26,534,482 | +0.14(+1.62%) |
Feb 23, 2010 | 8.841 | 8.860 | 8.665 | 8.742 | 27,177,002 | -0.15(-1.68%) |
Feb 22, 2010 | 8.944 | 8.974 | 8.810 | 8.890 | 37,737,724 | -0.05(-0.60%) |
Feb 19, 2010 | 8.749 | 8.971 | 8.577 | 8.944 | 51,758,384 | +0.22(+2.54%) |
Feb 18, 2010 | 8.726 | 8.742 | 8.600 | 8.722 | 23,539,310 | +0.06(+0.71%) |
Feb 17, 2010 | 8.596 | 8.688 | 8.543 | 8.661 | 30,859,876 | +0.06(+0.71%) |
Feb 16, 2010 | 8.398 | 8.604 | 8.398 | 8.600 | 37,957,568 | +0.29(+3.45%) |
Feb 12, 2010 | 8.306 | 8.314 | 8.314 | 8.314 | 111,318,208 | -0.14(-1.63%) |
Feb 11, 2010 | 8.329 | 8.474 | 8.226 | 8.451 | 33,927,980 | +0.06(+0.77%) |
Feb 10, 2010 | 8.520 | 8.551 | 8.306 | 8.386 | 40,879,424 | -0.16(-1.83%) |
Feb 09, 2010 | 8.696 | 8.745 | 8.493 | 8.543 | 31,582,694 | -0.05(-0.53%) |
Feb 08, 2010 | 8.680 | 8.764 | 8.573 | 8.589 | 22,165,546 | -0.08(-0.97%) |
Feb 05, 2010 | 8.562 | 8.703 | 8.493 | 8.673 | 40,859,092 | +0.10(+1.17%) |
Feb 04, 2010 | 8.764 | 8.894 | 8.554 | 8.573 | 51,359,460 | -0.30(-3.37%) |
Feb 03, 2010 | 8.770 | 8.902 | 8.738 | 8.871 | 37,669,740 | +0.06(+0.65%) |
Feb 02, 2010 | 8.803 | 8.910 | 8.753 | 8.814 | 30,808,330 | -0.03(-0.39%) |
Feb 01, 2010 | 8.749 | 8.929 | 8.745 | 8.848 | 28,930,254 | +0.06(+0.65%) |
Jan 29, 2010 | 8.955 | 9.165 | 8.734 | 8.791 | 59,135,968 | -0.12(-1.33%) |
Jan 28, 2010 | 9.165 | 9.196 | 8.814 | 8.910 | 53,218,444 | -0.24(-2.67%) |
Jan 27, 2010 | 9.093 | 9.261 | 9.024 | 9.154 | 54,490,060 | -0.04(-0.42%) |
Jan 26, 2010 | 8.986 | 9.303 | 8.963 | 9.192 | 60,171,448 | +0.15(+1.60%) |
Jan 25, 2010 | 9.055 | 9.123 | 8.921 | 9.047 | 48,101,472 | +0.04(+0.47%) |
Jan 22, 2010 | 9.165 | 9.234 | 8.866 | 9.005 | 63,289,244 | -0.21(-2.28%) |
Jan 21, 2010 | 9.131 | 9.377 | 9.032 | 9.215 | 171,453,680 | +0.73(+8.55%) |
Jan 20, 2010 | 8.856 | 8.856 | 8.470 | 8.489 | 100,247,352 | -0.39(-4.43%) |
Jan 19, 2010 | 8.509 | 8.932 | 8.509 | 8.883 | 54,892,460 | +0.30(+3.52%) |
Jan 15, 2010 | 8.780 | 8.581 | 8.581 | 8.581 | 168,257,520 | -0.16(-1.79%) |
Jan 14, 2010 | 8.974 | 8.974 | 8.726 | 8.738 | 46,391,004 | -0.27(-3.05%) |
Jan 13, 2010 | 8.910 | 9.024 | 8.826 | 9.013 | 27,136,802 | +0.16(+1.77%) |
Jan 12, 2010 | 8.932 | 8.952 | 8.768 | 8.856 | 28,182,518 | -0.10(-1.11%) |
Jan 11, 2010 | 8.986 | 9.070 | 8.879 | 8.955 | 20,202,114 | -0.02(-0.26%) |
Jan 08, 2010 | 8.856 | 9.028 | 8.822 | 8.978 | 33,596,708 | +0.11(+1.21%) |
Jan 07, 2010 | 8.971 | 8.971 | 8.848 | 8.871 | 27,794,296 | -0.10(-1.15%) |
Jan 06, 2010 | 9.024 | 9.089 | 8.952 | 8.974 | 29,060,042 | -0.06(-0.63%) |
Jan 05, 2010 | 9.085 | 9.127 | 8.974 | 9.032 | 29,406,774 | -0.10(-1.05%) |
Jan 04, 2010 | 9.058 | 9.158 | 9.020 | 9.127 | 24,810,634 | +0.14(+1.57%) |
Dec 31, 2009 | 9.162 | 8.986 | 8.986 | 8.986 | 37,271,476 | -0.10(-1.13%) |
Dec 30, 2009 | 9.024 | 9.127 | 9.013 | 9.089 | 16,253,206 | +0.05(+0.51%) |
Dec 29, 2009 | 9.078 | 9.116 | 9.024 | 9.043 | 15,592,431 | -0.07(-0.80%) |
Dec 28, 2009 | 9.116 | 9.165 | 9.066 | 9.116 | 15,814,698 | -0.01(-0.08%) |
Dec 24, 2009 | 9.207 | 9.207 | 9.097 | 9.123 | 9,273,466 | -0.03(-0.33%) |
Dec 23, 2009 | 8.799 | 9.257 | 8.795 | 9.154 | 60,063,868 | +0.40(+4.58%) |
Dec 22, 2009 | 8.722 | 8.810 | 8.700 | 8.753 | 24,144,486 | +0.02(+0.22%) |
Dec 21, 2009 | 8.707 | 8.764 | 8.661 | 8.734 | 26,629,220 | +0.08(+0.88%) |
Dec 18, 2009 | 8.768 | 8.780 | 8.501 | 8.658 | 62,905,532 | -0.05(-0.53%) |
Dec 17, 2009 | 8.669 | 8.768 | 8.612 | 8.703 | 33,495,000 | -0.04(-0.44%) |
Dec 16, 2009 | 8.635 | 8.784 | 8.631 | 8.742 | 35,294,576 | +0.17(+2.01%) |
Dec 15, 2009 | 8.554 | 8.661 | 8.501 | 8.570 | 21,153,472 | -0.08(-0.97%) |
Dec 14, 2009 | 8.650 | 8.722 | 8.600 | 8.654 | 22,773,116 | -0.02(-0.18%) |
Dec 11, 2009 | 8.631 | 8.734 | 8.593 | 8.669 | 27,568,550 | +0.06(+0.75%) |
Dec 10, 2009 | 8.726 | 8.782 | 8.566 | 8.604 | 40,568,544 | -0.07(-0.84%) |
Dec 09, 2009 | 8.573 | 8.680 | 8.425 | 8.677 | 46,042,916 | +0.05(+0.62%) |
Dec 08, 2009 | 8.768 | 8.772 | 8.577 | 8.623 | 48,535,844 | -0.21(-2.34%) |
Dec 07, 2009 | 8.990 | 9.154 | 8.822 | 8.829 | 37,415,564 | -0.21(-2.32%) |
Dec 04, 2009 | 9.139 | 9.165 | 8.913 | 9.039 | 33,689,948 | +0.03(+0.30%) |
Dec 03, 2009 | 9.139 | 9.158 | 9.005 | 9.013 | 29,270,408 | -0.06(-0.67%) |
Dec 02, 2009 | 9.219 | 9.246 | 9.051 | 9.074 | 48,766,780 | -0.09(-1.00%) |