Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.380 | 9.547 | 9.329 | 9.436 | 8,621,725 | +0.06(+0.67%) |
Feb 25, 2010 | 9.141 | 9.374 | 9.014 | 9.373 | 10,717,679 | +0.13(+1.42%) |
Feb 24, 2010 | 9.244 | 9.340 | 9.166 | 9.241 | 12,005,699 | +0.05(+0.53%) |
Feb 23, 2010 | 9.266 | 9.321 | 9.167 | 9.193 | 13,048,881 | -0.13(-1.41%) |
Feb 22, 2010 | 9.577 | 9.614 | 9.116 | 9.324 | 35,297,960 | -0.20(-2.07%) |
Feb 19, 2010 | 9.407 | 9.581 | 9.361 | 9.521 | 8,812,328 | +0.08(+0.83%) |
Feb 18, 2010 | 9.130 | 9.467 | 9.127 | 9.443 | 8,805,713 | +0.23(+2.46%) |
Feb 17, 2010 | 9.256 | 9.256 | 9.061 | 9.216 | 8,133,474 | -0.05(-0.54%) |
Feb 16, 2010 | 9.089 | 9.287 | 9.071 | 9.266 | 9,922,374 | +0.24(+2.66%) |
Feb 12, 2010 | 9.000 | 9.026 | 9.026 | 9.026 | 58,858,796 | -0.03(-0.28%) |
Feb 11, 2010 | 8.744 | 9.070 | 8.729 | 9.051 | 7,204,511 | +0.27(+3.04%) |
Feb 10, 2010 | 8.873 | 8.919 | 8.720 | 8.784 | 5,807,318 | -0.09(-1.03%) |
Feb 09, 2010 | 8.723 | 8.880 | 8.710 | 8.876 | 8,811,915 | +0.18(+2.02%) |
Feb 08, 2010 | 8.706 | 8.816 | 8.571 | 8.700 | 9,345,896 | +0.01(+0.10%) |
Feb 05, 2010 | 8.596 | 8.716 | 8.469 | 8.691 | 11,099,284 | +0.07(+0.83%) |
Feb 04, 2010 | 8.764 | 8.893 | 8.590 | 8.620 | 11,025,966 | -0.23(-2.60%) |
Feb 03, 2010 | 8.836 | 8.983 | 8.761 | 8.850 | 8,760,556 | +0.01(+0.16%) |
Feb 02, 2010 | 8.700 | 8.879 | 8.696 | 8.836 | 10,167,892 | +0.12(+1.34%) |
Feb 01, 2010 | 8.830 | 8.981 | 8.533 | 8.719 | 18,914,258 | -0.17(-1.96%) |
Jan 29, 2010 | 8.963 | 9.224 | 8.793 | 8.893 | 24,607,322 | -0.11(-1.25%) |
Jan 28, 2010 | 8.813 | 9.121 | 8.676 | 9.006 | 77,352,136 | +1.72(+23.68%) |
Jan 27, 2010 | 7.143 | 7.311 | 6.993 | 7.281 | 22,712,912 | +0.15(+2.04%) |
Jan 26, 2010 | 6.960 | 7.179 | 6.937 | 7.136 | 11,343,415 | +0.12(+1.67%) |
Jan 25, 2010 | 7.293 | 7.357 | 6.931 | 7.019 | 13,790,741 | -0.25(-3.46%) |
Jan 22, 2010 | 7.297 | 7.484 | 7.214 | 7.270 | 9,395,841 | -0.04(-0.59%) |
Jan 21, 2010 | 7.217 | 7.454 | 7.214 | 7.313 | 8,614,711 | -0.01(-0.10%) |
Jan 20, 2010 | 7.266 | 7.493 | 7.221 | 7.320 | 9,684,647 | +0.01(+0.08%) |
Jan 19, 2010 | 7.250 | 7.383 | 7.243 | 7.314 | 5,302,122 | +0.04(+0.49%) |
Jan 15, 2010 | 7.246 | 7.279 | 7.279 | 7.279 | 91,218,392 | -0.01(-0.08%) |
Jan 14, 2010 | 7.519 | 7.576 | 7.270 | 7.284 | 17,684,954 | -0.42(-5.50%) |
Jan 13, 2010 | 7.613 | 7.754 | 7.559 | 7.709 | 14,421,553 | +0.23(+3.04%) |
Jan 12, 2010 | 7.529 | 7.583 | 7.451 | 7.481 | 6,329,504 | -0.12(-1.62%) |
Jan 11, 2010 | 7.660 | 7.704 | 7.529 | 7.604 | 6,783,307 | -0.01(-0.13%) |
Jan 08, 2010 | 7.499 | 7.743 | 7.466 | 7.614 | 8,180,696 | +0.13(+1.72%) |
Jan 07, 2010 | 7.731 | 7.757 | 7.463 | 7.486 | 9,955,204 | -0.13(-1.73%) |
Jan 06, 2010 | 7.361 | 7.673 | 7.197 | 7.617 | 23,290,006 | +0.26(+3.51%) |
Jan 05, 2010 | 7.653 | 7.657 | 7.259 | 7.359 | 23,752,580 | -0.28(-3.68%) |
Jan 04, 2010 | 7.931 | 7.961 | 7.566 | 7.640 | 17,239,376 | -0.23(-2.92%) |
Dec 31, 2009 | 7.947 | 7.870 | 7.870 | 7.870 | 37,039,100 | -0.08(-0.97%) |
Dec 30, 2009 | 8.144 | 8.144 | 7.893 | 7.947 | 4,636,863 | -0.19(-2.37%) |
Dec 29, 2009 | 8.260 | 8.284 | 8.134 | 8.140 | 4,838,575 | -0.05(-0.63%) |
Dec 28, 2009 | 8.103 | 8.286 | 8.103 | 8.191 | 6,005,481 | +0.06(+0.79%) |
Dec 24, 2009 | 8.136 | 8.241 | 8.076 | 8.127 | 3,035,073 | +0.01(+0.07%) |
Dec 23, 2009 | 7.736 | 8.133 | 7.731 | 8.121 | 10,452,393 | +0.46(+6.04%) |
Dec 22, 2009 | 7.714 | 7.886 | 7.630 | 7.659 | 11,583,823 | -0.05(-0.65%) |
Dec 21, 2009 | 7.604 | 7.747 | 7.579 | 7.709 | 6,855,008 | +0.10(+1.30%) |
Dec 18, 2009 | 7.701 | 7.711 | 7.571 | 7.610 | 10,441,529 | -0.07(-0.86%) |
Dec 17, 2009 | 7.794 | 7.831 | 7.671 | 7.676 | 10,090,619 | -0.19(-2.45%) |
Dec 16, 2009 | 8.101 | 8.131 | 7.813 | 7.869 | 17,006,982 | -0.26(-3.23%) |
Dec 15, 2009 | 8.023 | 8.214 | 7.986 | 8.131 | 5,581,779 | +0.07(+0.90%) |
Dec 14, 2009 | 8.049 | 8.074 | 7.930 | 8.059 | 4,818,121 | +0.10(+1.27%) |
Dec 11, 2009 | 8.119 | 8.143 | 7.914 | 7.957 | 5,078,052 | -0.15(-1.83%) |
Dec 10, 2009 | 7.951 | 8.164 | 7.951 | 8.106 | 5,913,543 | +0.11(+1.39%) |
Dec 09, 2009 | 8.010 | 8.034 | 7.844 | 7.994 | 5,146,330 | +0.01(+0.07%) |
Dec 08, 2009 | 7.924 | 8.017 | 7.823 | 7.989 | 7,777,307 | +0.00(+0.02%) |
Dec 07, 2009 | 8.140 | 8.140 | 7.929 | 7.987 | 9,392,033 | -0.05(-0.57%) |
Dec 04, 2009 | 8.294 | 8.349 | 7.871 | 8.033 | 11,601,302 | -0.25(-3.04%) |
Dec 03, 2009 | 8.440 | 8.499 | 8.247 | 8.284 | 8,533,777 | -0.14(-1.71%) |
Dec 02, 2009 | 8.337 | 8.543 | 8.294 | 8.429 | 9,093,546 | +0.11(+1.32%) |