Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.511 | 7.724 | 7.366 | 7.662 | 20,085,124 | +0.20(+2.72%) |
Feb 25, 2010 | 7.065 | 7.470 | 7.023 | 7.459 | 19,094,646 | +0.26(+3.68%) |
Feb 24, 2010 | 7.236 | 7.350 | 7.137 | 7.194 | 10,966,414 | -0.03(-0.36%) |
Feb 23, 2010 | 7.371 | 7.423 | 7.148 | 7.220 | 15,711,429 | -0.21(-2.87%) |
Feb 22, 2010 | 7.594 | 7.594 | 7.428 | 7.433 | 9,019,978 | -0.10(-1.31%) |
Feb 19, 2010 | 7.470 | 7.563 | 7.428 | 7.532 | 10,357,584 | -0.04(-0.48%) |
Feb 18, 2010 | 7.413 | 7.600 | 7.392 | 7.568 | 7,925,859 | +0.08(+1.04%) |
Feb 17, 2010 | 7.522 | 7.589 | 7.267 | 7.490 | 12,145,893 | -0.02(-0.28%) |
Feb 16, 2010 | 7.516 | 7.579 | 7.433 | 7.511 | 8,897,764 | +0.19(+2.63%) |
Feb 12, 2010 | 7.179 | 7.319 | 7.319 | 7.319 | 12,826,477 | +0.03(+0.36%) |
Feb 11, 2010 | 7.075 | 7.361 | 6.966 | 7.293 | 16,617,716 | +0.29(+4.08%) |
Feb 10, 2010 | 7.044 | 7.090 | 6.852 | 7.007 | 18,178,046 | +0.04(+0.52%) |
Feb 09, 2010 | 6.966 | 7.127 | 6.883 | 6.971 | 26,716,600 | +0.22(+3.31%) |
Feb 08, 2010 | 6.919 | 7.007 | 6.727 | 6.748 | 21,154,956 | -0.19(-2.70%) |
Feb 05, 2010 | 6.909 | 6.966 | 6.602 | 6.935 | 22,925,006 | -0.01(-0.07%) |
Feb 04, 2010 | 7.283 | 7.288 | 6.935 | 6.940 | 21,233,324 | -0.50(-6.77%) |
Feb 03, 2010 | 7.568 | 7.636 | 7.423 | 7.444 | 14,249,770 | -0.09(-1.24%) |
Feb 02, 2010 | 7.548 | 7.672 | 7.381 | 7.537 | 13,781,135 | +0.19(+2.62%) |
Feb 01, 2010 | 7.065 | 7.381 | 7.065 | 7.345 | 12,069,079 | +0.36(+5.13%) |
Jan 29, 2010 | 7.303 | 7.355 | 6.914 | 6.987 | 20,254,678 | -0.17(-2.39%) |
Jan 28, 2010 | 7.283 | 7.329 | 7.002 | 7.158 | 17,870,104 | -0.10(-1.43%) |
Jan 27, 2010 | 7.371 | 7.444 | 7.142 | 7.262 | 16,121,342 | -0.08(-1.06%) |
Jan 26, 2010 | 7.433 | 7.592 | 7.293 | 7.340 | 12,649,247 | -0.07(-0.91%) |
Jan 25, 2010 | 7.636 | 7.667 | 7.329 | 7.407 | 11,514,023 | +0.03(+0.35%) |
Jan 22, 2010 | 7.464 | 7.735 | 7.309 | 7.381 | 18,938,928 | -0.28(-3.66%) |
Jan 21, 2010 | 8.067 | 8.088 | 7.600 | 7.662 | 23,930,156 | -0.51(-6.29%) |
Jan 20, 2010 | 8.332 | 8.332 | 8.005 | 8.176 | 15,065,608 | -0.43(-4.95%) |
Jan 19, 2010 | 8.425 | 8.618 | 8.425 | 8.602 | 10,176,561 | +0.08(+0.91%) |
Jan 15, 2010 | 8.706 | 8.524 | 8.524 | 8.524 | 12,943,524 | -0.25(-2.84%) |
Jan 14, 2010 | 8.836 | 8.935 | 8.727 | 8.773 | 8,230,095 | -0.11(-1.23%) |
Jan 13, 2010 | 8.940 | 8.986 | 8.748 | 8.883 | 15,938,260 | +0.01(+0.12%) |
Jan 12, 2010 | 8.888 | 9.033 | 8.748 | 8.872 | 15,291,757 | -0.15(-1.61%) |
Jan 11, 2010 | 9.111 | 9.153 | 8.955 | 9.018 | 9,814,684 | -0.02(-0.23%) |
Jan 08, 2010 | 8.986 | 9.116 | 8.909 | 9.038 | 11,032,436 | +0.03(+0.35%) |
Jan 07, 2010 | 9.158 | 9.158 | 8.935 | 9.007 | 9,741,858 | -0.23(-2.47%) |
Jan 06, 2010 | 9.106 | 9.272 | 9.075 | 9.236 | 7,096,108 | +0.10(+1.08%) |
Jan 05, 2010 | 9.096 | 9.215 | 9.075 | 9.137 | 9,475,497 | +0.05(+0.57%) |
Jan 04, 2010 | 9.002 | 9.127 | 8.971 | 9.085 | 8,026,448 | +0.28(+3.19%) |
Dec 31, 2009 | 8.840 | 8.804 | 8.804 | 8.804 | 3,803,824 | -0.04(-0.47%) |
Dec 30, 2009 | 8.789 | 8.877 | 8.737 | 8.846 | 3,979,512 | +0.04(+0.41%) |
Dec 29, 2009 | 8.892 | 8.970 | 8.799 | 8.809 | 6,711,869 | -0.05(-0.53%) |
Dec 28, 2009 | 8.980 | 9.026 | 8.783 | 8.856 | 7,695,987 | -0.04(-0.46%) |
Dec 24, 2009 | 8.815 | 8.962 | 8.783 | 8.897 | 2,432,718 | +0.13(+1.47%) |
Dec 23, 2009 | 8.732 | 8.923 | 8.608 | 8.768 | 9,141,932 | +0.21(+2.48%) |
Dec 22, 2009 | 8.339 | 8.608 | 8.318 | 8.556 | 11,497,633 | +0.30(+3.63%) |
Dec 21, 2009 | 8.458 | 8.530 | 8.235 | 8.256 | 8,995,889 | -0.10(-1.18%) |
Dec 18, 2009 | 8.380 | 8.411 | 8.246 | 8.354 | 11,003,067 | -0.03(-0.37%) |
Dec 17, 2009 | 8.551 | 8.556 | 8.293 | 8.385 | 12,014,903 | -0.32(-3.68%) |
Dec 16, 2009 | 8.913 | 8.964 | 8.670 | 8.706 | 11,154,734 | -0.13(-1.52%) |
Dec 15, 2009 | 8.902 | 8.985 | 8.804 | 8.840 | 7,602,811 | -0.14(-1.61%) |
Dec 14, 2009 | 8.980 | 9.032 | 8.887 | 8.985 | 8,103,747 | +0.01(+0.12%) |
Dec 11, 2009 | 8.959 | 9.001 | 8.856 | 8.975 | 9,352,265 | +0.05(+0.58%) |
Dec 10, 2009 | 8.908 | 8.975 | 8.794 | 8.923 | 9,483,326 | +0.16(+1.83%) |
Dec 09, 2009 | 8.587 | 8.804 | 8.535 | 8.763 | 12,133,655 | +0.21(+2.42%) |
Dec 08, 2009 | 8.742 | 8.820 | 8.499 | 8.556 | 12,713,770 | -0.25(-2.88%) |
Dec 07, 2009 | 8.758 | 9.037 | 8.732 | 8.809 | 11,849,957 | +0.11(+1.25%) |
Dec 04, 2009 | 9.042 | 9.120 | 8.618 | 8.701 | 13,479,448 | -0.06(-0.65%) |
Dec 03, 2009 | 8.985 | 9.073 | 8.711 | 8.758 | 14,235,371 | -0.04(-0.47%) |
Dec 02, 2009 | 8.706 | 8.840 | 8.680 | 8.799 | 14,302,488 | +0.21(+2.47%) |