Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.729 | 8.741 | 8.676 | 8.707 | 64,272,556 | -0.02(-0.26%) |
Feb 25, 2010 | 8.606 | 8.736 | 8.560 | 8.729 | 74,870,896 | +0.01(+0.14%) |
Feb 24, 2010 | 8.578 | 8.743 | 8.575 | 8.717 | 87,592,232 | +0.13(+1.46%) |
Feb 23, 2010 | 8.635 | 8.698 | 8.568 | 8.592 | 70,346,128 | -0.08(-0.87%) |
Feb 22, 2010 | 8.693 | 8.724 | 8.616 | 8.668 | 72,552,120 | -0.04(-0.45%) |
Feb 19, 2010 | 8.644 | 8.743 | 8.606 | 8.707 | 97,188,632 | -0.00(-0.04%) |
Feb 18, 2010 | 8.637 | 8.736 | 8.549 | 8.710 | 136,946,736 | +0.12(+1.38%) |
Feb 17, 2010 | 8.532 | 8.614 | 8.527 | 8.592 | 136,593,184 | +0.12(+1.38%) |
Feb 16, 2010 | 8.390 | 8.503 | 8.364 | 8.476 | 85,674,760 | +0.17(+2.02%) |
Feb 12, 2010 | 16.57 | 8.308 | 8.308 | 8.308 | 101,268,336 | -0.03(-0.33%) |
Feb 11, 2010 | 8.229 | 8.374 | 8.198 | 8.335 | 74,989,112 | +0.10(+1.25%) |
Feb 10, 2010 | 8.320 | 8.352 | 8.186 | 8.232 | 80,924,912 | -0.02(-0.21%) |
Feb 09, 2010 | 8.246 | 8.373 | 8.205 | 8.249 | 102,793,856 | +0.06(+0.71%) |
Feb 08, 2010 | 8.083 | 8.251 | 8.066 | 8.191 | 102,761,008 | +0.08(+0.97%) |
Feb 05, 2010 | 8.042 | 8.141 | 7.965 | 8.112 | 115,098,424 | +0.05(+0.62%) |
Feb 04, 2010 | 8.261 | 8.352 | 8.054 | 8.062 | 126,314,064 | -0.29(-3.45%) |
Feb 03, 2010 | 8.309 | 8.381 | 8.273 | 8.350 | 66,261,188 | +0.02(+0.25%) |
Feb 02, 2010 | 8.280 | 8.369 | 8.225 | 8.330 | 101,872,608 | +0.13(+1.62%) |
Feb 01, 2010 | 8.121 | 8.212 | 8.092 | 8.197 | 91,776,144 | +0.13(+1.58%) |
Jan 29, 2010 | 8.292 | 8.306 | 8.023 | 8.069 | 137,010,384 | -0.12(-1.51%) |
Jan 28, 2010 | 8.469 | 8.474 | 8.145 | 8.193 | 154,940,304 | -0.28(-3.36%) |
Jan 27, 2010 | 8.532 | 8.532 | 8.316 | 8.477 | 105,051,392 | -0.05(-0.58%) |
Jan 26, 2010 | 8.589 | 8.657 | 8.500 | 8.527 | 91,753,720 | -0.05(-0.64%) |
Jan 25, 2010 | 8.494 | 8.644 | 8.470 | 8.582 | 78,616,936 | +0.13(+1.56%) |
Jan 22, 2010 | 8.745 | 8.777 | 8.443 | 8.450 | 118,162,928 | -0.34(-3.90%) |
Jan 21, 2010 | 8.985 | 8.995 | 8.724 | 8.793 | 107,834,056 | -0.16(-1.76%) |
Jan 20, 2010 | 8.959 | 8.988 | 8.827 | 8.950 | 81,086,160 | -0.09(-1.02%) |
Jan 19, 2010 | 8.932 | 9.050 | 8.931 | 9.043 | 66,366,012 | +0.05(+0.53%) |
Jan 15, 2010 | 18.03 | 8.995 | 8.995 | 8.995 | 85,773,696 | -0.01(-0.08%) |
Jan 14, 2010 | 8.954 | 9.076 | 8.937 | 9.002 | 93,998,992 | +0.05(+0.56%) |
Jan 13, 2010 | 8.949 | 8.985 | 8.854 | 8.952 | 68,764,136 | +0.04(+0.48%) |
Jan 12, 2010 | 8.920 | 9.010 | 8.878 | 8.909 | 71,932,312 | -0.08(-0.88%) |
Jan 11, 2010 | 9.014 | 9.038 | 8.904 | 8.988 | 59,114,752 | -0.03(-0.30%) |
Jan 08, 2010 | 8.932 | 9.024 | 8.920 | 9.016 | 59,733,156 | +0.07(+0.75%) |
Jan 07, 2010 | 8.947 | 9.016 | 8.914 | 8.949 | 59,623,828 | +0.00(+0.04%) |
Jan 06, 2010 | 9.005 | 9.040 | 8.923 | 8.945 | 68,520,928 | -0.08(-0.93%) |
Jan 05, 2010 | 8.938 | 9.041 | 8.932 | 9.029 | 76,377,024 | +0.04(+0.42%) |
Jan 04, 2010 | 8.836 | 9.000 | 8.798 | 8.992 | 74,061,184 | +0.16(+1.82%) |
Dec 31, 2009 | 18.11 | 8.830 | 8.830 | 8.830 | 88,995,120 | -0.24(-2.68%) |
Dec 30, 2009 | 8.962 | 9.074 | 8.962 | 9.074 | 38,767,520 | +0.06(+0.68%) |
Dec 29, 2009 | 9.021 | 9.057 | 9.005 | 9.012 | 40,632,564 | -0.03(-0.36%) |
Dec 28, 2009 | 9.065 | 9.065 | 8.992 | 9.045 | 65,022,144 | -0.02(-0.21%) |
Dec 24, 2009 | 8.959 | 9.076 | 8.942 | 9.064 | 24,276,628 | +0.07(+0.72%) |
Dec 23, 2009 | 8.995 | 9.000 | 8.918 | 8.998 | 47,013,756 | +0.01(+0.06%) |
Dec 22, 2009 | 8.904 | 9.019 | 8.897 | 8.993 | 71,109,952 | +0.06(+0.67%) |
Dec 21, 2009 | 8.827 | 8.959 | 8.820 | 8.933 | 92,353,136 | +0.10(+1.18%) |
Dec 18, 2009 | 8.726 | 8.848 | 8.692 | 8.829 | 125,153,056 | +0.16(+1.86%) |
Dec 17, 2009 | 8.733 | 8.758 | 8.616 | 8.668 | 81,811,312 | -0.12(-1.33%) |
Dec 16, 2009 | 8.726 | 8.836 | 8.724 | 8.784 | 91,274,944 | +0.04(+0.49%) |
Dec 15, 2009 | 8.661 | 8.786 | 8.628 | 8.741 | 108,017,304 | +0.05(+0.61%) |
Dec 14, 2009 | 8.688 | 8.702 | 8.668 | 8.688 | 72,788,200 | +0.11(+1.26%) |
Dec 11, 2009 | 8.587 | 8.608 | 8.553 | 8.580 | 69,034,088 | -0.02(-0.18%) |
Dec 10, 2009 | 8.566 | 8.611 | 8.536 | 8.596 | 109,434,568 | +0.03(+0.38%) |
Dec 09, 2009 | 8.405 | 8.572 | 8.368 | 8.563 | 102,278,864 | +0.17(+2.06%) |
Dec 08, 2009 | 8.414 | 8.426 | 8.369 | 8.390 | 67,539,008 | -0.05(-0.55%) |
Dec 07, 2009 | 8.482 | 8.551 | 8.426 | 8.436 | 76,050,512 | -0.10(-1.16%) |
Dec 04, 2009 | 8.421 | 8.554 | 8.417 | 8.536 | 110,222,576 | +0.14(+1.70%) |
Dec 03, 2009 | 8.440 | 8.472 | 8.380 | 8.393 | 91,920,320 | -0.00(-0.04%) |
Dec 02, 2009 | 8.464 | 8.503 | 8.383 | 8.397 | 85,984,656 | -0.10(-1.23%) |