Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.278 | 8.409 | 8.203 | 8.384 | 22,715,220 | +0.16(+1.97%) |
Feb 25, 2010 | 8.048 | 8.234 | 8.029 | 8.222 | 24,899,526 | -0.08(-0.96%) |
Feb 24, 2010 | 8.259 | 8.359 | 8.234 | 8.302 | 23,254,812 | +0.05(+0.59%) |
Feb 23, 2010 | 8.353 | 8.365 | 8.191 | 8.253 | 23,595,490 | -0.14(-1.63%) |
Feb 22, 2010 | 8.415 | 8.440 | 8.315 | 8.390 | 24,396,606 | +0.07(+0.82%) |
Feb 19, 2010 | 8.253 | 8.340 | 8.228 | 8.321 | 19,609,832 | -0.04(-0.52%) |
Feb 18, 2010 | 8.334 | 8.402 | 8.297 | 8.365 | 21,132,420 | +0.08(+0.98%) |
Feb 17, 2010 | 8.384 | 8.384 | 8.222 | 8.284 | 24,013,386 | +0.04(+0.45%) |
Feb 16, 2010 | 8.116 | 8.284 | 8.060 | 8.247 | 27,125,526 | +0.19(+2.40%) |
Feb 12, 2010 | 7.942 | 8.054 | 8.054 | 8.054 | 34,595,588 | -0.09(-1.15%) |
Feb 11, 2010 | 8.035 | 8.197 | 7.948 | 8.147 | 43,746,884 | -0.02(-0.23%) |
Feb 10, 2010 | 8.166 | 8.203 | 8.035 | 8.166 | 37,171,828 | -0.14(-1.72%) |
Feb 09, 2010 | 8.396 | 8.471 | 8.191 | 8.309 | 61,162,240 | +0.05(+0.60%) |
Feb 08, 2010 | 8.353 | 8.371 | 8.191 | 8.259 | 32,899,416 | -0.07(-0.90%) |
Feb 05, 2010 | 8.440 | 8.477 | 8.091 | 8.334 | 69,075,248 | -0.22(-2.55%) |
Feb 04, 2010 | 8.763 | 8.776 | 8.546 | 8.552 | 45,126,472 | -0.39(-4.38%) |
Feb 03, 2010 | 8.969 | 8.981 | 8.826 | 8.944 | 43,232,440 | +0.02(+0.21%) |
Feb 02, 2010 | 8.863 | 8.975 | 8.795 | 8.925 | 42,225,620 | +0.22(+2.54%) |
Feb 01, 2010 | 8.701 | 8.757 | 8.651 | 8.704 | 37,754,276 | +0.18(+2.15%) |
Jan 29, 2010 | 8.807 | 9.006 | 8.483 | 8.521 | 79,797,616 | -0.18(-2.07%) |
Jan 28, 2010 | 8.041 | 8.907 | 8.508 | 8.701 | 162,624,128 | +0.66(+8.20%) |
Jan 27, 2010 | 7.923 | 8.104 | 7.836 | 8.041 | 43,626,324 | +0.15(+1.89%) |
Jan 26, 2010 | 7.836 | 7.960 | 7.792 | 7.892 | 43,325,868 | +0.04(+0.56%) |
Jan 25, 2010 | 8.010 | 8.035 | 7.824 | 7.848 | 43,392,640 | -0.07(-0.86%) |
Jan 22, 2010 | 8.054 | 8.135 | 7.892 | 7.917 | 44,943,600 | -0.11(-1.40%) |
Jan 21, 2010 | 8.122 | 8.147 | 7.979 | 8.029 | 58,113,052 | -0.06(-0.77%) |
Jan 20, 2010 | 8.110 | 8.135 | 8.004 | 8.091 | 39,414,404 | -0.15(-1.81%) |
Jan 19, 2010 | 8.172 | 8.253 | 8.166 | 8.241 | 27,249,832 | -0.01(-0.08%) |
Jan 15, 2010 | 8.334 | 8.247 | 8.247 | 8.247 | 37,817,312 | -0.07(-0.90%) |
Jan 14, 2010 | 8.203 | 8.346 | 8.191 | 8.321 | 31,811,130 | +0.14(+1.67%) |
Jan 13, 2010 | 8.203 | 8.216 | 8.079 | 8.185 | 51,170,784 | +0.14(+1.78%) |
Jan 12, 2010 | 8.110 | 8.191 | 7.998 | 8.041 | 45,411,516 | -0.17(-2.05%) |
Jan 11, 2010 | 8.359 | 8.365 | 8.141 | 8.209 | 35,329,156 | -0.09(-1.05%) |
Jan 08, 2010 | 8.278 | 8.303 | 8.160 | 8.297 | 31,691,424 | +0.01(+0.08%) |
Jan 07, 2010 | 8.222 | 8.321 | 8.203 | 8.290 | 34,462,016 | +0.11(+1.29%) |
Jan 06, 2010 | 8.259 | 8.278 | 8.135 | 8.185 | 35,433,636 | -0.06(-0.75%) |
Jan 05, 2010 | 8.222 | 8.278 | 8.197 | 8.247 | 31,498,950 | -0.06(-0.75%) |
Jan 04, 2010 | 8.253 | 8.371 | 8.216 | 8.309 | 33,386,578 | +0.31(+3.89%) |
Dec 31, 2009 | 7.998 | 7.998 | 7.998 | 7.998 | 13,974,450 | -0.04(-0.54%) |
Dec 30, 2009 | 7.911 | 8.048 | 7.892 | 8.041 | 24,096,132 | +0.11(+1.41%) |
Dec 29, 2009 | 7.923 | 7.985 | 7.867 | 7.929 | 18,023,012 | +0.02(+0.32%) |
Dec 28, 2009 | 7.873 | 7.904 | 7.805 | 7.904 | 14,602,056 | -0.05(-0.63%) |
Dec 24, 2009 | 7.805 | 7.967 | 7.792 | 7.954 | 7,310,478 | +0.07(+0.87%) |
Dec 23, 2009 | 7.904 | 7.923 | 7.848 | 7.886 | 10,277,525 | +0.02(+0.32%) |
Dec 22, 2009 | 7.780 | 7.873 | 7.774 | 7.861 | 20,065,080 | +0.15(+1.94%) |
Dec 21, 2009 | 7.674 | 7.774 | 7.557 | 7.712 | 37,400,204 | -0.04(-0.48%) |
Dec 18, 2009 | 7.805 | 7.842 | 7.656 | 7.749 | 24,653,198 | +0.02(+0.24%) |
Dec 17, 2009 | 7.799 | 7.817 | 7.718 | 7.730 | 18,798,488 | -0.22(-2.82%) |
Dec 16, 2009 | 7.954 | 8.010 | 7.923 | 7.954 | 20,748,266 | +0.03(+0.39%) |
Dec 15, 2009 | 7.917 | 7.979 | 7.886 | 7.923 | 17,659,262 | -0.11(-1.32%) |
Dec 14, 2009 | 7.999 | 8.054 | 7.973 | 8.029 | 17,075,504 | +0.06(+0.70%) |
Dec 11, 2009 | 8.010 | 8.041 | 7.904 | 7.973 | 26,770,148 | +0.16(+1.99%) |
Dec 10, 2009 | 7.886 | 7.967 | 7.799 | 7.817 | 20,676,396 | -0.01(-0.16%) |
Dec 09, 2009 | 7.836 | 7.867 | 7.749 | 7.830 | 22,295,204 | +0.02(+0.32%) |
Dec 08, 2009 | 7.942 | 7.960 | 7.799 | 7.805 | 30,831,136 | -0.11(-1.34%) |
Dec 07, 2009 | 7.805 | 7.967 | 7.799 | 7.911 | 32,135,538 | +0.01(+0.08%) |
Dec 04, 2009 | 7.992 | 8.079 | 7.799 | 7.904 | 37,934,676 | -0.03(-0.39%) |
Dec 03, 2009 | 8.048 | 8.091 | 7.873 | 7.936 | 31,398,990 | -0.12(-1.47%) |
Dec 02, 2009 | 8.253 | 8.272 | 7.948 | 8.054 | 49,343,056 | -0.29(-3.50%) |