Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.032 | 8.049 | 7.984 | 8.016 | 90,324,864 | +0.01(+0.16%) |
Feb 25, 2010 | 8.000 | 8.032 | 7.952 | 8.003 | 91,559,088 | -0.04(-0.53%) |
Feb 24, 2010 | 8.039 | 8.061 | 8.013 | 8.046 | 89,663,712 | +0.02(+0.29%) |
Feb 23, 2010 | 8.078 | 8.087 | 8.023 | 8.023 | 88,255,600 | -0.06(-0.76%) |
Feb 22, 2010 | 8.120 | 8.129 | 8.068 | 8.084 | 96,274,512 | -0.03(-0.32%) |
Feb 19, 2010 | 8.142 | 8.207 | 8.084 | 8.110 | 107,419,568 | -0.05(-0.55%) |
Feb 18, 2010 | 8.207 | 8.249 | 8.129 | 8.155 | 83,614,128 | -0.05(-0.63%) |
Feb 17, 2010 | 8.210 | 8.246 | 8.142 | 8.207 | 60,371,260 | +0.03(+0.32%) |
Feb 16, 2010 | 8.175 | 8.236 | 8.120 | 8.181 | 80,171,208 | +0.08(+1.00%) |
Feb 12, 2010 | 8.087 | 8.100 | 8.100 | 8.100 | 105,579,232 | -0.04(-0.48%) |
Feb 11, 2010 | 8.094 | 8.200 | 8.023 | 8.139 | 84,947,784 | +0.02(+0.28%) |
Feb 10, 2010 | 8.152 | 8.158 | 8.081 | 8.116 | 82,479,456 | -0.05(-0.55%) |
Feb 09, 2010 | 8.136 | 8.213 | 8.094 | 8.162 | 108,135,760 | +0.06(+0.78%) |
Feb 08, 2010 | 8.139 | 8.165 | 8.065 | 8.099 | 84,101,184 | -0.06(-0.69%) |
Feb 05, 2010 | 8.116 | 8.178 | 8.065 | 8.155 | 157,486,720 | +0.07(+0.84%) |
Feb 04, 2010 | 8.217 | 8.236 | 8.087 | 8.087 | 100,039,248 | -0.16(-1.96%) |
Feb 03, 2010 | 8.281 | 8.339 | 8.207 | 8.249 | 71,042,248 | -0.05(-0.62%) |
Feb 02, 2010 | 8.197 | 8.349 | 8.165 | 8.301 | 96,315,024 | +0.10(+1.18%) |
Feb 01, 2010 | 8.294 | 8.307 | 8.168 | 8.204 | 113,698,584 | +0.01(+0.12%) |
Jan 29, 2010 | 8.275 | 8.320 | 8.191 | 8.194 | 120,473,224 | -0.06(-0.70%) |
Jan 28, 2010 | 8.304 | 8.449 | 8.171 | 8.252 | 161,120,400 | -0.03(-0.31%) |
Jan 27, 2010 | 8.145 | 8.439 | 8.110 | 8.278 | 182,544,144 | +0.09(+1.14%) |
Jan 26, 2010 | 8.207 | 8.242 | 8.097 | 8.184 | 105,750,752 | -0.08(-0.98%) |
Jan 25, 2010 | 8.313 | 8.368 | 8.181 | 8.265 | 92,545,560 | +0.06(+0.75%) |
Jan 22, 2010 | 8.246 | 8.346 | 8.194 | 8.204 | 118,794,584 | -0.09(-1.09%) |
Jan 21, 2010 | 8.375 | 8.394 | 8.207 | 8.294 | 124,030,848 | -0.05(-0.62%) |
Jan 20, 2010 | 8.410 | 8.410 | 8.304 | 8.346 | 120,973,208 | -0.12(-1.41%) |
Jan 19, 2010 | 8.375 | 8.481 | 8.336 | 8.465 | 105,115,232 | +0.13(+1.59%) |
Jan 15, 2010 | 8.481 | 8.333 | 8.333 | 8.333 | 198,135,120 | -0.13(-1.53%) |
Jan 14, 2010 | 8.607 | 8.675 | 8.427 | 8.462 | 130,750,888 | -0.15(-1.69%) |
Jan 13, 2010 | 8.724 | 8.756 | 8.572 | 8.607 | 131,819,296 | -0.10(-1.19%) |
Jan 12, 2010 | 8.675 | 8.759 | 8.653 | 8.711 | 81,421,712 | -0.00(-0.04%) |
Jan 11, 2010 | 8.782 | 8.795 | 8.675 | 8.714 | 79,822,976 | -0.04(-0.48%) |
Jan 08, 2010 | 8.818 | 8.850 | 8.685 | 8.756 | 85,530,360 | -0.06(-0.73%) |
Jan 07, 2010 | 8.911 | 8.947 | 8.763 | 8.821 | 103,992,288 | -0.10(-1.12%) |
Jan 06, 2010 | 9.031 | 9.057 | 8.902 | 8.921 | 117,282,736 | -0.13(-1.46%) |
Jan 05, 2010 | 9.136 | 9.146 | 9.025 | 9.053 | 110,646,048 | -0.04(-0.49%) |
Jan 04, 2010 | 9.044 | 9.107 | 9.001 | 9.098 | 91,529,872 | +0.18(+1.96%) |
Dec 31, 2009 | 9.006 | 8.923 | 8.923 | 8.923 | 50,484,916 | -0.09(-1.02%) |
Dec 30, 2009 | 8.996 | 9.107 | 8.983 | 9.015 | 73,964,352 | -0.01(-0.07%) |
Dec 29, 2009 | 9.041 | 9.060 | 8.990 | 9.022 | 49,916,340 | +0.00(+0.04%) |
Dec 28, 2009 | 8.993 | 9.022 | 8.961 | 9.018 | 49,082,484 | +0.07(+0.82%) |
Dec 24, 2009 | 8.945 | 8.952 | 8.897 | 8.945 | 19,188,444 | +0.02(+0.21%) |
Dec 23, 2009 | 8.907 | 8.929 | 8.846 | 8.926 | 49,044,544 | +0.04(+0.50%) |
Dec 22, 2009 | 8.827 | 8.897 | 8.773 | 8.881 | 81,704,784 | +0.10(+1.12%) |
Dec 21, 2009 | 8.713 | 8.815 | 8.713 | 8.783 | 66,513,696 | +0.09(+0.99%) |
Dec 18, 2009 | 8.741 | 8.770 | 8.652 | 8.697 | 147,839,536 | +0.03(+0.37%) |
Dec 17, 2009 | 8.703 | 8.738 | 8.630 | 8.665 | 83,647,664 | -0.11(-1.20%) |
Dec 16, 2009 | 8.805 | 8.850 | 8.748 | 8.770 | 86,099,112 | -0.02(-0.18%) |
Dec 15, 2009 | 8.885 | 8.913 | 8.751 | 8.786 | 67,197,776 | -0.14(-1.60%) |
Dec 14, 2009 | 8.958 | 8.977 | 8.910 | 8.929 | 67,669,904 | +0.01(+0.14%) |
Dec 11, 2009 | 8.897 | 8.945 | 8.853 | 8.916 | 60,279,808 | +0.08(+0.90%) |
Dec 10, 2009 | 8.821 | 8.901 | 8.802 | 8.837 | 63,537,024 | +0.06(+0.73%) |
Dec 09, 2009 | 8.719 | 8.811 | 8.710 | 8.773 | 72,694,904 | -0.02(-0.18%) |
Dec 08, 2009 | 8.910 | 8.910 | 8.754 | 8.789 | 81,513,736 | -0.11(-1.29%) |
Dec 07, 2009 | 8.853 | 8.996 | 8.818 | 8.904 | 77,103,920 | +0.12(+1.34%) |
Dec 04, 2009 | 8.869 | 8.904 | 8.761 | 8.786 | 100,359,912 | +0.03(+0.29%) |
Dec 03, 2009 | 8.719 | 8.831 | 8.675 | 8.761 | 79,871,904 | +0.05(+0.62%) |
Dec 02, 2009 | 8.694 | 8.776 | 8.665 | 8.706 | 57,632,104 | +0.05(+0.63%) |