Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.392 | 8.630 | 8.230 | 8.561 | 17,976,546 | +0.23(+2.72%) |
Feb 25, 2010 | 7.893 | 8.346 | 7.847 | 8.334 | 17,090,052 | +0.30(+3.68%) |
Feb 24, 2010 | 8.085 | 8.212 | 7.974 | 8.038 | 9,815,137 | -0.03(-0.36%) |
Feb 23, 2010 | 8.236 | 8.294 | 7.986 | 8.067 | 14,062,011 | -0.24(-2.87%) |
Feb 22, 2010 | 8.485 | 8.485 | 8.299 | 8.305 | 8,073,042 | -0.11(-1.31%) |
Feb 19, 2010 | 8.346 | 8.450 | 8.299 | 8.415 | 9,270,224 | -0.04(-0.48%) |
Feb 18, 2010 | 8.282 | 8.491 | 8.259 | 8.456 | 7,093,786 | +0.09(+1.04%) |
Feb 17, 2010 | 8.404 | 8.479 | 8.119 | 8.369 | 10,870,792 | -0.02(-0.28%) |
Feb 16, 2010 | 8.398 | 8.468 | 8.305 | 8.392 | 7,963,658 | +0.21(+2.63%) |
Feb 12, 2010 | 8.021 | 8.178 | 8.178 | 8.178 | 11,479,927 | +0.03(+0.36%) |
Feb 11, 2010 | 7.905 | 8.224 | 7.783 | 8.149 | 14,873,154 | +0.32(+4.08%) |
Feb 10, 2010 | 7.870 | 7.922 | 7.655 | 7.829 | 16,269,678 | +0.04(+0.52%) |
Feb 09, 2010 | 7.783 | 7.963 | 7.690 | 7.789 | 23,911,836 | +0.25(+3.31%) |
Feb 08, 2010 | 7.731 | 7.829 | 7.516 | 7.539 | 18,934,064 | -0.21(-2.70%) |
Feb 05, 2010 | 7.719 | 7.783 | 7.377 | 7.748 | 20,518,292 | -0.01(-0.07%) |
Feb 04, 2010 | 8.137 | 8.143 | 7.748 | 7.754 | 19,004,206 | -0.56(-6.77%) |
Feb 03, 2010 | 8.456 | 8.532 | 8.294 | 8.317 | 12,753,800 | -0.10(-1.24%) |
Feb 02, 2010 | 8.433 | 8.572 | 8.247 | 8.421 | 12,334,363 | +0.21(+2.62%) |
Feb 01, 2010 | 7.893 | 8.247 | 7.893 | 8.207 | 10,802,042 | +0.40(+5.13%) |
Jan 29, 2010 | 8.160 | 8.218 | 7.725 | 7.806 | 18,128,300 | -0.19(-2.39%) |
Jan 28, 2010 | 8.137 | 8.189 | 7.824 | 7.998 | 15,994,063 | -0.12(-1.43%) |
Jan 27, 2010 | 8.236 | 8.317 | 7.980 | 8.114 | 14,428,891 | -0.09(-1.06%) |
Jan 26, 2010 | 8.305 | 8.482 | 8.149 | 8.201 | 11,321,303 | -0.08(-0.91%) |
Jan 25, 2010 | 8.532 | 8.566 | 8.189 | 8.276 | 10,305,257 | +0.03(+0.35%) |
Jan 22, 2010 | 8.340 | 8.642 | 8.166 | 8.247 | 16,950,680 | -0.31(-3.66%) |
Jan 21, 2010 | 9.013 | 9.036 | 8.491 | 8.561 | 21,417,918 | -0.57(-6.29%) |
Jan 20, 2010 | 9.309 | 9.309 | 8.944 | 9.135 | 13,483,989 | -0.48(-4.95%) |
Jan 19, 2010 | 9.414 | 9.628 | 9.414 | 9.611 | 9,108,205 | +0.09(+0.91%) |
Jan 15, 2010 | 9.727 | 9.524 | 9.524 | 9.524 | 11,584,687 | -0.28(-2.84%) |
Jan 14, 2010 | 9.872 | 9.983 | 9.750 | 9.803 | 7,366,082 | -0.12(-1.23%) |
Jan 13, 2010 | 9.988 | 10.04 | 9.774 | 9.924 | 14,265,028 | +0.01(+0.12%) |
Jan 12, 2010 | 9.930 | 10.09 | 9.774 | 9.913 | 13,686,397 | -0.16(-1.61%) |
Jan 11, 2010 | 10.18 | 10.23 | 10.01 | 10.08 | 8,784,318 | -0.02(-0.23%) |
Jan 08, 2010 | 10.04 | 10.19 | 9.953 | 10.10 | 9,874,228 | +0.03(+0.35%) |
Jan 07, 2010 | 10.23 | 10.23 | 9.983 | 10.06 | 8,719,138 | -0.26(-2.47%) |
Jan 06, 2010 | 10.17 | 10.36 | 10.14 | 10.32 | 6,351,144 | +0.11(+1.08%) |
Jan 05, 2010 | 10.16 | 10.30 | 10.14 | 10.21 | 8,480,740 | +0.06(+0.57%) |
Jan 04, 2010 | 10.06 | 10.20 | 10.02 | 10.15 | 7,183,815 | +0.33(+3.32%) |
Dec 31, 2009 | 9.865 | 9.825 | 9.825 | 9.825 | 3,408,682 | -0.05(-0.47%) |
Dec 30, 2009 | 9.807 | 9.906 | 9.750 | 9.871 | 3,566,119 | +0.04(+0.41%) |
Dec 29, 2009 | 9.923 | 10.01 | 9.819 | 9.831 | 6,014,639 | -0.05(-0.53%) |
Dec 28, 2009 | 10.02 | 10.07 | 9.802 | 9.882 | 6,896,526 | -0.05(-0.46%) |
Dec 24, 2009 | 9.836 | 10.00 | 9.802 | 9.929 | 2,180,007 | +0.14(+1.47%) |
Dec 23, 2009 | 9.744 | 9.957 | 9.606 | 9.784 | 8,192,266 | +0.24(+2.48%) |
Dec 22, 2009 | 9.306 | 9.606 | 9.282 | 9.548 | 10,303,257 | +0.33(+3.63%) |
Dec 21, 2009 | 9.438 | 9.519 | 9.190 | 9.213 | 8,061,394 | -0.11(-1.18%) |
Dec 18, 2009 | 9.352 | 9.386 | 9.202 | 9.323 | 9,860,066 | -0.03(-0.37%) |
Dec 17, 2009 | 9.542 | 9.548 | 9.255 | 9.357 | 10,766,793 | -0.36(-3.68%) |
Dec 16, 2009 | 9.946 | 10.00 | 9.675 | 9.715 | 9,995,978 | -0.15(-1.52%) |
Dec 15, 2009 | 9.934 | 10.03 | 9.825 | 9.865 | 6,813,029 | -0.16(-1.61%) |
Dec 14, 2009 | 10.02 | 10.08 | 9.917 | 10.03 | 7,261,929 | +0.01(+0.12%) |
Dec 11, 2009 | 9.998 | 10.04 | 9.882 | 10.02 | 8,380,749 | +0.06(+0.58%) |
Dec 10, 2009 | 9.940 | 10.02 | 9.813 | 9.957 | 8,498,196 | +0.18(+1.83%) |
Dec 09, 2009 | 9.582 | 9.825 | 9.525 | 9.779 | 10,873,208 | +0.23(+2.42%) |
Dec 08, 2009 | 9.756 | 9.842 | 9.484 | 9.548 | 11,393,061 | -0.28(-2.88%) |
Dec 07, 2009 | 9.773 | 10.08 | 9.744 | 9.831 | 10,618,981 | +0.12(+1.25%) |
Dec 04, 2009 | 10.09 | 10.18 | 9.617 | 9.709 | 12,079,201 | -0.06(-0.65%) |
Dec 03, 2009 | 10.03 | 10.12 | 9.721 | 9.773 | 12,756,598 | -0.05(-0.47%) |
Dec 02, 2009 | 9.715 | 9.865 | 9.686 | 9.819 | 12,816,743 | +0.24(+2.47%) |