Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.277 | 8.408 | 8.202 | 8.383 | 22,718,218 | +0.16(+1.97%) |
Feb 25, 2010 | 8.047 | 8.233 | 8.028 | 8.221 | 24,902,812 | -0.08(-0.96%) |
Feb 24, 2010 | 8.258 | 8.358 | 8.233 | 8.300 | 23,257,882 | +0.05(+0.59%) |
Feb 23, 2010 | 8.352 | 8.364 | 8.190 | 8.252 | 23,598,604 | -0.14(-1.63%) |
Feb 22, 2010 | 8.414 | 8.439 | 8.314 | 8.389 | 24,399,824 | +0.07(+0.82%) |
Feb 19, 2010 | 8.252 | 8.339 | 8.227 | 8.320 | 19,612,420 | -0.04(-0.52%) |
Feb 18, 2010 | 8.333 | 8.401 | 8.296 | 8.364 | 21,135,210 | +0.08(+0.98%) |
Feb 17, 2010 | 8.383 | 8.383 | 8.221 | 8.283 | 24,016,556 | +0.04(+0.45%) |
Feb 16, 2010 | 8.115 | 8.283 | 8.059 | 8.246 | 27,129,106 | +0.19(+2.40%) |
Feb 12, 2010 | 7.941 | 8.053 | 8.053 | 8.053 | 34,600,156 | -0.09(-1.15%) |
Feb 11, 2010 | 8.034 | 8.196 | 7.947 | 8.146 | 43,752,660 | -0.02(-0.23%) |
Feb 10, 2010 | 8.165 | 8.202 | 8.034 | 8.165 | 37,176,736 | -0.14(-1.72%) |
Feb 09, 2010 | 8.395 | 8.470 | 8.190 | 8.308 | 61,170,312 | +0.05(+0.60%) |
Feb 08, 2010 | 8.352 | 8.370 | 8.190 | 8.258 | 32,903,758 | -0.07(-0.90%) |
Feb 05, 2010 | 8.439 | 8.476 | 8.090 | 8.333 | 69,084,360 | -0.22(-2.55%) |
Feb 04, 2010 | 8.762 | 8.775 | 8.544 | 8.551 | 45,132,428 | -0.39(-4.38%) |
Feb 03, 2010 | 8.968 | 8.980 | 8.824 | 8.943 | 43,238,148 | +0.02(+0.21%) |
Feb 02, 2010 | 8.862 | 8.974 | 8.793 | 8.924 | 42,231,192 | +0.22(+2.54%) |
Feb 01, 2010 | 8.700 | 8.756 | 8.650 | 8.703 | 37,759,260 | +0.18(+2.15%) |
Jan 29, 2010 | 8.806 | 9.005 | 8.482 | 8.520 | 79,808,144 | -0.18(-2.07%) |
Jan 28, 2010 | 8.040 | 8.905 | 8.507 | 8.700 | 162,645,584 | +0.66(+8.20%) |
Jan 27, 2010 | 7.922 | 8.103 | 7.835 | 8.040 | 43,632,084 | +0.15(+1.89%) |
Jan 26, 2010 | 7.835 | 7.959 | 7.791 | 7.891 | 43,331,588 | +0.04(+0.56%) |
Jan 25, 2010 | 8.009 | 8.034 | 7.823 | 7.847 | 43,398,368 | -0.07(-0.86%) |
Jan 22, 2010 | 8.053 | 8.134 | 7.891 | 7.916 | 44,949,532 | -0.11(-1.40%) |
Jan 21, 2010 | 8.121 | 8.146 | 7.978 | 8.028 | 58,120,720 | -0.06(-0.77%) |
Jan 20, 2010 | 8.109 | 8.134 | 8.003 | 8.090 | 39,419,608 | -0.15(-1.81%) |
Jan 19, 2010 | 8.171 | 8.252 | 8.165 | 8.239 | 27,253,428 | -0.01(-0.08%) |
Jan 15, 2010 | 8.333 | 8.246 | 8.246 | 8.246 | 37,822,300 | -0.07(-0.90%) |
Jan 14, 2010 | 8.202 | 8.345 | 8.190 | 8.320 | 31,815,328 | +0.14(+1.67%) |
Jan 13, 2010 | 8.202 | 8.215 | 8.078 | 8.183 | 51,177,536 | +0.14(+1.78%) |
Jan 12, 2010 | 8.109 | 8.190 | 7.997 | 8.040 | 45,417,508 | -0.17(-2.05%) |
Jan 11, 2010 | 8.358 | 8.364 | 8.140 | 8.208 | 35,333,820 | -0.09(-1.05%) |
Jan 08, 2010 | 8.277 | 8.302 | 8.159 | 8.296 | 31,695,608 | +0.01(+0.08%) |
Jan 07, 2010 | 8.221 | 8.320 | 8.202 | 8.289 | 34,466,564 | +0.11(+1.29%) |
Jan 06, 2010 | 8.258 | 8.277 | 8.134 | 8.183 | 35,438,312 | -0.06(-0.75%) |
Jan 05, 2010 | 8.221 | 8.277 | 8.196 | 8.246 | 31,503,108 | -0.06(-0.75%) |
Jan 04, 2010 | 8.252 | 8.370 | 8.215 | 8.308 | 33,390,986 | +0.31(+3.89%) |
Dec 31, 2009 | 7.997 | 7.997 | 7.997 | 7.997 | 13,976,294 | -0.04(-0.54%) |
Dec 30, 2009 | 7.910 | 8.047 | 7.891 | 8.040 | 24,099,312 | +0.11(+1.41%) |
Dec 29, 2009 | 7.922 | 7.984 | 7.866 | 7.928 | 18,025,392 | +0.02(+0.31%) |
Dec 28, 2009 | 7.872 | 7.903 | 7.804 | 7.903 | 14,603,983 | -0.05(-0.63%) |
Dec 24, 2009 | 7.804 | 7.966 | 7.791 | 7.953 | 7,311,443 | +0.07(+0.87%) |
Dec 23, 2009 | 7.903 | 7.922 | 7.847 | 7.885 | 10,278,881 | +0.02(+0.32%) |
Dec 22, 2009 | 7.779 | 7.872 | 7.773 | 7.860 | 20,067,728 | +0.15(+1.94%) |
Dec 21, 2009 | 7.673 | 7.773 | 7.556 | 7.711 | 37,405,140 | -0.04(-0.48%) |
Dec 18, 2009 | 7.804 | 7.841 | 7.655 | 7.748 | 24,656,452 | +0.02(+0.24%) |
Dec 17, 2009 | 7.798 | 7.816 | 7.717 | 7.729 | 18,800,970 | -0.22(-2.82%) |
Dec 16, 2009 | 7.953 | 8.009 | 7.922 | 7.953 | 20,751,004 | +0.03(+0.39%) |
Dec 15, 2009 | 7.916 | 7.978 | 7.885 | 7.922 | 17,661,594 | -0.11(-1.32%) |
Dec 14, 2009 | 7.998 | 8.053 | 7.972 | 8.028 | 17,077,756 | +0.06(+0.70%) |
Dec 11, 2009 | 8.009 | 8.040 | 7.903 | 7.972 | 26,773,680 | +0.16(+1.99%) |
Dec 10, 2009 | 7.885 | 7.966 | 7.798 | 7.816 | 20,679,124 | -0.01(-0.16%) |
Dec 09, 2009 | 7.835 | 7.866 | 7.748 | 7.829 | 22,298,148 | +0.02(+0.32%) |
Dec 08, 2009 | 7.941 | 7.959 | 7.798 | 7.804 | 30,835,204 | -0.11(-1.34%) |
Dec 07, 2009 | 7.804 | 7.966 | 7.798 | 7.910 | 32,139,780 | +0.01(+0.08%) |
Dec 04, 2009 | 7.991 | 8.078 | 7.798 | 7.903 | 37,939,680 | -0.03(-0.39%) |
Dec 03, 2009 | 8.047 | 8.090 | 7.872 | 7.935 | 31,403,134 | -0.12(-1.47%) |
Dec 02, 2009 | 8.252 | 8.271 | 7.947 | 8.053 | 49,349,568 | -0.29(-3.50%) |