Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.068 | 8.196 | 7.995 | 8.171 | 23,305,900 | +0.16(+1.97%) |
Feb 25, 2010 | 7.844 | 8.026 | 7.825 | 8.014 | 25,547,004 | -0.08(-0.96%) |
Feb 24, 2010 | 8.050 | 8.147 | 8.026 | 8.091 | 23,859,522 | +0.05(+0.59%) |
Feb 23, 2010 | 8.141 | 8.153 | 7.983 | 8.044 | 24,209,060 | -0.13(-1.63%) |
Feb 22, 2010 | 8.202 | 8.226 | 8.105 | 8.177 | 25,031,006 | +0.07(+0.82%) |
Feb 19, 2010 | 8.044 | 8.129 | 8.020 | 8.111 | 20,119,760 | -0.04(-0.52%) |
Feb 18, 2010 | 8.123 | 8.189 | 8.086 | 8.153 | 21,681,940 | +0.08(+0.98%) |
Feb 17, 2010 | 8.171 | 8.171 | 8.014 | 8.074 | 24,637,822 | +0.04(+0.45%) |
Feb 16, 2010 | 7.910 | 8.074 | 7.856 | 8.038 | 27,830,890 | +0.19(+2.40%) |
Feb 12, 2010 | 7.741 | 7.850 | 7.850 | 7.850 | 35,495,200 | -0.09(-1.15%) |
Feb 11, 2010 | 7.832 | 7.989 | 7.747 | 7.941 | 44,884,464 | -0.02(-0.23%) |
Feb 10, 2010 | 7.959 | 7.995 | 7.832 | 7.959 | 38,138,432 | -0.14(-1.72%) |
Feb 09, 2010 | 8.183 | 8.256 | 7.983 | 8.098 | 62,752,680 | +0.05(+0.60%) |
Feb 08, 2010 | 8.141 | 8.159 | 7.983 | 8.050 | 33,754,920 | -0.07(-0.90%) |
Feb 05, 2010 | 8.226 | 8.262 | 7.886 | 8.123 | 70,871,456 | -0.21(-2.55%) |
Feb 04, 2010 | 8.541 | 8.553 | 8.329 | 8.335 | 46,299,928 | -0.38(-4.38%) |
Feb 03, 2010 | 8.741 | 8.754 | 8.602 | 8.717 | 44,356,644 | +0.02(+0.21%) |
Feb 02, 2010 | 8.638 | 8.748 | 8.572 | 8.699 | 43,323,640 | +0.22(+2.54%) |
Feb 01, 2010 | 8.481 | 8.535 | 8.432 | 8.484 | 38,736,028 | +0.18(+2.15%) |
Jan 29, 2010 | 8.584 | 8.778 | 8.268 | 8.305 | 81,872,640 | -0.18(-2.07%) |
Jan 28, 2010 | 7.838 | 8.681 | 8.293 | 8.481 | 166,852,944 | +0.64(+8.20%) |
Jan 27, 2010 | 7.722 | 7.898 | 7.637 | 7.838 | 44,760,768 | +0.15(+1.89%) |
Jan 26, 2010 | 7.637 | 7.759 | 7.595 | 7.692 | 44,452,500 | +0.04(+0.56%) |
Jan 25, 2010 | 7.807 | 7.832 | 7.625 | 7.650 | 44,521,008 | -0.07(-0.86%) |
Jan 22, 2010 | 7.850 | 7.929 | 7.692 | 7.716 | 46,112,300 | -0.11(-1.40%) |
Jan 21, 2010 | 7.916 | 7.941 | 7.777 | 7.825 | 59,624,204 | -0.06(-0.77%) |
Jan 20, 2010 | 7.904 | 7.929 | 7.801 | 7.886 | 40,439,324 | -0.15(-1.81%) |
Jan 19, 2010 | 7.965 | 8.044 | 7.959 | 8.032 | 27,958,428 | -0.01(-0.08%) |
Jan 15, 2010 | 8.123 | 8.038 | 8.038 | 8.038 | 38,800,700 | -0.07(-0.90%) |
Jan 14, 2010 | 7.995 | 8.135 | 7.983 | 8.111 | 32,638,334 | +0.13(+1.67%) |
Jan 13, 2010 | 7.995 | 8.007 | 7.874 | 7.977 | 52,501,412 | +0.14(+1.78%) |
Jan 12, 2010 | 7.904 | 7.983 | 7.795 | 7.838 | 46,592,380 | -0.16(-2.05%) |
Jan 11, 2010 | 8.147 | 8.153 | 7.935 | 8.001 | 36,247,844 | -0.08(-1.05%) |
Jan 08, 2010 | 8.068 | 8.092 | 7.953 | 8.086 | 32,515,518 | +0.01(+0.08%) |
Jan 07, 2010 | 8.014 | 8.111 | 7.995 | 8.080 | 35,358,152 | +0.10(+1.29%) |
Jan 06, 2010 | 8.050 | 8.068 | 7.929 | 7.977 | 36,355,040 | -0.06(-0.75%) |
Jan 05, 2010 | 8.014 | 8.068 | 7.989 | 8.038 | 32,318,038 | -0.06(-0.75%) |
Jan 04, 2010 | 8.044 | 8.159 | 8.007 | 8.098 | 34,254,752 | +0.30(+3.89%) |
Dec 31, 2009 | 7.795 | 7.795 | 7.795 | 7.795 | 14,337,837 | -0.04(-0.54%) |
Dec 30, 2009 | 7.710 | 7.844 | 7.692 | 7.838 | 24,722,718 | +0.11(+1.41%) |
Dec 29, 2009 | 7.722 | 7.783 | 7.668 | 7.728 | 18,491,676 | +0.02(+0.31%) |
Dec 28, 2009 | 7.674 | 7.704 | 7.607 | 7.704 | 14,981,763 | -0.05(-0.63%) |
Dec 24, 2009 | 7.607 | 7.765 | 7.595 | 7.753 | 7,500,577 | +0.07(+0.87%) |
Dec 23, 2009 | 7.704 | 7.722 | 7.650 | 7.686 | 10,544,778 | +0.02(+0.32%) |
Dec 22, 2009 | 7.583 | 7.674 | 7.577 | 7.662 | 20,586,846 | +0.15(+1.94%) |
Dec 21, 2009 | 7.480 | 7.577 | 7.365 | 7.516 | 38,372,748 | -0.04(-0.48%) |
Dec 18, 2009 | 7.607 | 7.643 | 7.462 | 7.552 | 25,294,270 | +0.02(+0.24%) |
Dec 17, 2009 | 7.601 | 7.619 | 7.522 | 7.534 | 19,287,318 | -0.22(-2.82%) |
Dec 16, 2009 | 7.753 | 7.807 | 7.722 | 7.753 | 21,287,796 | +0.03(+0.39%) |
Dec 15, 2009 | 7.716 | 7.777 | 7.686 | 7.722 | 18,118,468 | -0.10(-1.32%) |
Dec 14, 2009 | 7.797 | 7.850 | 7.771 | 7.825 | 17,519,528 | +0.05(+0.70%) |
Dec 11, 2009 | 7.807 | 7.838 | 7.704 | 7.771 | 27,466,268 | +0.15(+1.99%) |
Dec 10, 2009 | 7.686 | 7.765 | 7.601 | 7.619 | 21,214,058 | -0.01(-0.16%) |
Dec 09, 2009 | 7.637 | 7.668 | 7.552 | 7.631 | 22,874,962 | +0.02(+0.32%) |
Dec 08, 2009 | 7.741 | 7.759 | 7.601 | 7.607 | 31,632,858 | -0.10(-1.34%) |
Dec 07, 2009 | 7.607 | 7.765 | 7.601 | 7.710 | 32,971,180 | +0.01(+0.08%) |
Dec 04, 2009 | 7.789 | 7.874 | 7.601 | 7.704 | 38,921,116 | -0.03(-0.39%) |
Dec 03, 2009 | 7.844 | 7.886 | 7.674 | 7.734 | 32,215,478 | -0.12(-1.47%) |
Dec 02, 2009 | 8.044 | 8.062 | 7.747 | 7.850 | 50,626,156 | -0.29(-3.50%) |