Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.393 | 8.631 | 8.230 | 8.561 | 17,975,792 | +0.23(+2.72%) |
Feb 25, 2010 | 7.893 | 8.346 | 7.847 | 8.335 | 17,089,336 | +0.30(+3.68%) |
Feb 24, 2010 | 8.085 | 8.213 | 7.975 | 8.039 | 9,814,726 | -0.03(-0.36%) |
Feb 23, 2010 | 8.236 | 8.294 | 7.986 | 8.068 | 14,061,422 | -0.24(-2.87%) |
Feb 22, 2010 | 8.485 | 8.485 | 8.300 | 8.306 | 8,072,704 | -0.11(-1.31%) |
Feb 19, 2010 | 8.346 | 8.451 | 8.300 | 8.416 | 9,269,835 | -0.04(-0.48%) |
Feb 18, 2010 | 8.282 | 8.491 | 8.259 | 8.456 | 7,093,489 | +0.09(+1.04%) |
Feb 17, 2010 | 8.404 | 8.480 | 8.120 | 8.369 | 10,870,336 | -0.02(-0.28%) |
Feb 16, 2010 | 8.398 | 8.468 | 8.306 | 8.393 | 7,963,324 | +0.21(+2.63%) |
Feb 12, 2010 | 8.021 | 8.178 | 8.178 | 8.178 | 11,479,446 | +0.03(+0.36%) |
Feb 11, 2010 | 7.905 | 8.224 | 7.783 | 8.149 | 14,872,531 | +0.32(+4.08%) |
Feb 10, 2010 | 7.870 | 7.922 | 7.656 | 7.830 | 16,268,996 | +0.04(+0.52%) |
Feb 09, 2010 | 7.783 | 7.963 | 7.690 | 7.789 | 23,910,834 | +0.25(+3.31%) |
Feb 08, 2010 | 7.731 | 7.830 | 7.516 | 7.539 | 18,933,272 | -0.21(-2.70%) |
Feb 05, 2010 | 7.719 | 7.783 | 7.377 | 7.748 | 20,517,432 | -0.01(-0.07%) |
Feb 04, 2010 | 8.137 | 8.143 | 7.748 | 7.754 | 19,003,410 | -0.56(-6.77%) |
Feb 03, 2010 | 8.456 | 8.532 | 8.294 | 8.317 | 12,753,266 | -0.10(-1.24%) |
Feb 02, 2010 | 8.433 | 8.573 | 8.248 | 8.422 | 12,333,847 | +0.21(+2.62%) |
Feb 01, 2010 | 7.893 | 8.248 | 7.893 | 8.207 | 10,801,589 | +0.40(+5.13%) |
Jan 29, 2010 | 8.160 | 8.219 | 7.725 | 7.806 | 18,127,540 | -0.19(-2.39%) |
Jan 28, 2010 | 8.137 | 8.189 | 7.824 | 7.998 | 15,993,393 | -0.12(-1.43%) |
Jan 27, 2010 | 8.236 | 8.317 | 7.981 | 8.114 | 14,428,286 | -0.09(-1.06%) |
Jan 26, 2010 | 8.306 | 8.483 | 8.149 | 8.201 | 11,320,829 | -0.08(-0.91%) |
Jan 25, 2010 | 8.532 | 8.567 | 8.189 | 8.277 | 10,304,825 | +0.03(+0.35%) |
Jan 22, 2010 | 8.340 | 8.642 | 8.166 | 8.248 | 16,949,970 | -0.31(-3.66%) |
Jan 21, 2010 | 9.014 | 9.037 | 8.491 | 8.561 | 21,417,022 | -0.57(-6.29%) |
Jan 20, 2010 | 9.310 | 9.310 | 8.944 | 9.136 | 13,483,424 | -0.48(-4.95%) |
Jan 19, 2010 | 9.414 | 9.629 | 9.414 | 9.611 | 9,107,823 | +0.09(+0.91%) |
Jan 15, 2010 | 9.728 | 9.524 | 9.524 | 9.524 | 11,584,201 | -0.28(-2.84%) |
Jan 14, 2010 | 9.873 | 9.983 | 9.751 | 9.803 | 7,365,774 | -0.12(-1.23%) |
Jan 13, 2010 | 9.989 | 10.04 | 9.774 | 9.925 | 14,264,431 | +0.01(+0.12%) |
Jan 12, 2010 | 9.931 | 10.09 | 9.774 | 9.913 | 13,685,824 | -0.16(-1.61%) |
Jan 11, 2010 | 10.18 | 10.23 | 10.01 | 10.08 | 8,783,950 | -0.02(-0.23%) |
Jan 08, 2010 | 10.04 | 10.19 | 9.954 | 10.10 | 9,873,814 | +0.03(+0.35%) |
Jan 07, 2010 | 10.23 | 10.23 | 9.983 | 10.06 | 8,718,773 | -0.26(-2.47%) |
Jan 06, 2010 | 10.17 | 10.36 | 10.14 | 10.32 | 6,350,878 | +0.11(+1.08%) |
Jan 05, 2010 | 10.16 | 10.30 | 10.14 | 10.21 | 8,480,385 | +0.06(+0.57%) |
Jan 04, 2010 | 10.06 | 10.20 | 10.02 | 10.15 | 7,183,514 | +0.33(+3.32%) |
Dec 31, 2009 | 9.866 | 9.825 | 9.825 | 9.825 | 3,408,539 | -0.05(-0.47%) |
Dec 30, 2009 | 9.808 | 9.906 | 9.750 | 9.871 | 3,565,970 | +0.04(+0.41%) |
Dec 29, 2009 | 9.923 | 10.01 | 9.819 | 9.831 | 6,014,387 | -0.05(-0.53%) |
Dec 28, 2009 | 10.02 | 10.07 | 9.802 | 9.883 | 6,896,238 | -0.05(-0.46%) |
Dec 24, 2009 | 9.837 | 10.00 | 9.802 | 9.929 | 2,179,916 | +0.14(+1.47%) |
Dec 23, 2009 | 9.744 | 9.958 | 9.606 | 9.785 | 8,191,923 | +0.24(+2.48%) |
Dec 22, 2009 | 9.306 | 9.606 | 9.283 | 9.548 | 10,302,826 | +0.33(+3.63%) |
Dec 21, 2009 | 9.439 | 9.519 | 9.191 | 9.214 | 8,061,057 | -0.11(-1.18%) |
Dec 18, 2009 | 9.352 | 9.387 | 9.202 | 9.323 | 9,859,653 | -0.03(-0.37%) |
Dec 17, 2009 | 9.542 | 9.548 | 9.255 | 9.358 | 10,766,342 | -0.36(-3.68%) |
Dec 16, 2009 | 9.946 | 10.00 | 9.675 | 9.716 | 9,995,560 | -0.15(-1.52%) |
Dec 15, 2009 | 9.935 | 10.03 | 9.825 | 9.866 | 6,812,744 | -0.16(-1.61%) |
Dec 14, 2009 | 10.02 | 10.08 | 9.917 | 10.03 | 7,261,625 | +0.01(+0.11%) |
Dec 11, 2009 | 9.998 | 10.04 | 9.883 | 10.02 | 8,380,399 | +0.06(+0.58%) |
Dec 10, 2009 | 9.941 | 10.02 | 9.814 | 9.958 | 8,497,841 | +0.18(+1.83%) |
Dec 09, 2009 | 9.583 | 9.825 | 9.525 | 9.779 | 10,872,753 | +0.23(+2.42%) |
Dec 08, 2009 | 9.756 | 9.842 | 9.485 | 9.548 | 11,392,585 | -0.28(-2.88%) |
Dec 07, 2009 | 9.773 | 10.08 | 9.744 | 9.831 | 10,618,537 | +0.12(+1.25%) |
Dec 04, 2009 | 10.09 | 10.18 | 9.617 | 9.710 | 12,078,695 | -0.06(-0.65%) |
Dec 03, 2009 | 10.03 | 10.13 | 9.721 | 9.773 | 12,756,065 | -0.05(-0.47%) |
Dec 02, 2009 | 9.716 | 9.866 | 9.687 | 9.819 | 12,816,207 | +0.24(+2.47%) |