Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.511 | 7.724 | 7.366 | 7.662 | 20,085,822 | +0.20(+2.72%) |
Feb 25, 2010 | 7.064 | 7.469 | 7.023 | 7.459 | 19,095,310 | +0.26(+3.68%) |
Feb 24, 2010 | 7.236 | 7.350 | 7.137 | 7.194 | 10,966,795 | -0.03(-0.36%) |
Feb 23, 2010 | 7.371 | 7.423 | 7.147 | 7.220 | 15,711,975 | -0.21(-2.87%) |
Feb 22, 2010 | 7.594 | 7.594 | 7.428 | 7.433 | 9,020,292 | -0.10(-1.31%) |
Feb 19, 2010 | 7.469 | 7.563 | 7.428 | 7.532 | 10,357,944 | -0.04(-0.48%) |
Feb 18, 2010 | 7.412 | 7.599 | 7.391 | 7.568 | 7,926,134 | +0.08(+1.04%) |
Feb 17, 2010 | 7.521 | 7.589 | 7.267 | 7.490 | 12,146,315 | -0.02(-0.28%) |
Feb 16, 2010 | 7.516 | 7.579 | 7.433 | 7.511 | 8,898,073 | +0.19(+2.63%) |
Feb 12, 2010 | 7.179 | 7.319 | 7.319 | 7.319 | 12,826,923 | +0.03(+0.36%) |
Feb 11, 2010 | 7.075 | 7.360 | 6.966 | 7.293 | 16,618,294 | +0.29(+4.08%) |
Feb 10, 2010 | 7.043 | 7.090 | 6.851 | 7.007 | 18,178,678 | +0.04(+0.52%) |
Feb 09, 2010 | 6.966 | 7.127 | 6.882 | 6.971 | 26,717,528 | +0.22(+3.31%) |
Feb 08, 2010 | 6.919 | 7.007 | 6.727 | 6.747 | 21,155,690 | -0.19(-2.70%) |
Feb 05, 2010 | 6.908 | 6.966 | 6.602 | 6.934 | 22,925,804 | -0.01(-0.07%) |
Feb 04, 2010 | 7.282 | 7.288 | 6.934 | 6.940 | 21,234,064 | -0.50(-6.77%) |
Feb 03, 2010 | 7.568 | 7.636 | 7.423 | 7.443 | 14,250,266 | -0.09(-1.24%) |
Feb 02, 2010 | 7.547 | 7.672 | 7.381 | 7.537 | 13,781,614 | +0.19(+2.62%) |
Feb 01, 2010 | 7.064 | 7.381 | 7.064 | 7.345 | 12,069,498 | +0.36(+5.13%) |
Jan 29, 2010 | 7.303 | 7.355 | 6.914 | 6.986 | 20,255,382 | -0.17(-2.39%) |
Jan 28, 2010 | 7.282 | 7.329 | 7.002 | 7.158 | 17,870,724 | -0.10(-1.43%) |
Jan 27, 2010 | 7.371 | 7.443 | 7.142 | 7.262 | 16,121,903 | -0.08(-1.06%) |
Jan 26, 2010 | 7.433 | 7.591 | 7.293 | 7.340 | 12,649,687 | -0.07(-0.91%) |
Jan 25, 2010 | 7.636 | 7.667 | 7.329 | 7.407 | 11,514,423 | +0.03(+0.35%) |
Jan 22, 2010 | 7.464 | 7.734 | 7.308 | 7.381 | 18,939,586 | -0.28(-3.66%) |
Jan 21, 2010 | 8.067 | 8.088 | 7.599 | 7.662 | 23,930,988 | -0.51(-6.29%) |
Jan 20, 2010 | 8.332 | 8.332 | 8.004 | 8.176 | 15,066,132 | -0.43(-4.95%) |
Jan 19, 2010 | 8.425 | 8.617 | 8.425 | 8.602 | 10,176,915 | +0.08(+0.91%) |
Jan 15, 2010 | 8.706 | 8.524 | 8.524 | 8.524 | 12,943,974 | -0.25(-2.84%) |
Jan 14, 2010 | 8.836 | 8.934 | 8.726 | 8.773 | 8,230,381 | -0.11(-1.23%) |
Jan 13, 2010 | 8.939 | 8.986 | 8.747 | 8.882 | 15,938,814 | +0.01(+0.12%) |
Jan 12, 2010 | 8.887 | 9.033 | 8.747 | 8.872 | 15,292,289 | -0.15(-1.61%) |
Jan 11, 2010 | 9.111 | 9.152 | 8.955 | 9.017 | 9,815,025 | -0.02(-0.23%) |
Jan 08, 2010 | 8.986 | 9.116 | 8.908 | 9.038 | 11,032,819 | +0.03(+0.35%) |
Jan 07, 2010 | 9.158 | 9.158 | 8.934 | 9.007 | 9,742,197 | -0.23(-2.47%) |
Jan 06, 2010 | 9.106 | 9.272 | 9.074 | 9.235 | 7,096,355 | +0.10(+1.08%) |
Jan 05, 2010 | 9.095 | 9.215 | 9.074 | 9.137 | 9,475,827 | +0.05(+0.57%) |
Jan 04, 2010 | 9.002 | 9.126 | 8.971 | 9.085 | 8,026,727 | +0.28(+3.19%) |
Dec 31, 2009 | 8.840 | 8.804 | 8.804 | 8.804 | 3,803,956 | -0.04(-0.47%) |
Dec 30, 2009 | 8.788 | 8.876 | 8.737 | 8.845 | 3,979,650 | +0.04(+0.41%) |
Dec 29, 2009 | 8.892 | 8.969 | 8.799 | 8.809 | 6,712,102 | -0.05(-0.53%) |
Dec 28, 2009 | 8.980 | 9.026 | 8.783 | 8.856 | 7,696,254 | -0.04(-0.46%) |
Dec 24, 2009 | 8.814 | 8.962 | 8.783 | 8.897 | 2,432,802 | +0.13(+1.47%) |
Dec 23, 2009 | 8.731 | 8.923 | 8.607 | 8.768 | 9,142,249 | +0.21(+2.48%) |
Dec 22, 2009 | 8.339 | 8.607 | 8.318 | 8.556 | 11,498,032 | +0.30(+3.63%) |
Dec 21, 2009 | 8.457 | 8.530 | 8.235 | 8.256 | 8,996,201 | -0.10(-1.18%) |
Dec 18, 2009 | 8.380 | 8.411 | 8.246 | 8.354 | 11,003,448 | -0.03(-0.37%) |
Dec 17, 2009 | 8.551 | 8.556 | 8.293 | 8.385 | 12,015,320 | -0.32(-3.68%) |
Dec 16, 2009 | 8.912 | 8.964 | 8.669 | 8.706 | 11,155,121 | -0.13(-1.52%) |
Dec 15, 2009 | 8.902 | 8.985 | 8.804 | 8.840 | 7,603,075 | -0.14(-1.61%) |
Dec 14, 2009 | 8.980 | 9.031 | 8.887 | 8.985 | 8,104,029 | +0.01(+0.12%) |
Dec 11, 2009 | 8.959 | 9.000 | 8.856 | 8.974 | 9,352,589 | +0.05(+0.58%) |
Dec 10, 2009 | 8.907 | 8.974 | 8.794 | 8.923 | 9,483,655 | +0.16(+1.83%) |
Dec 09, 2009 | 8.587 | 8.804 | 8.535 | 8.762 | 12,134,076 | +0.21(+2.42%) |
Dec 08, 2009 | 8.742 | 8.819 | 8.499 | 8.556 | 12,714,211 | -0.25(-2.88%) |
Dec 07, 2009 | 8.757 | 9.036 | 8.731 | 8.809 | 11,850,368 | +0.11(+1.25%) |
Dec 04, 2009 | 9.042 | 9.119 | 8.618 | 8.700 | 13,479,916 | -0.06(-0.65%) |
Dec 03, 2009 | 8.985 | 9.073 | 8.711 | 8.757 | 14,235,866 | -0.04(-0.47%) |
Dec 02, 2009 | 8.706 | 8.840 | 8.680 | 8.799 | 14,302,985 | +0.21(+2.47%) |