Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.155 | 8.171 | 8.106 | 8.139 | 88,966,208 | +0.01(+0.16%) |
Feb 25, 2010 | 8.122 | 8.155 | 8.073 | 8.126 | 90,181,872 | -0.04(-0.53%) |
Feb 24, 2010 | 8.162 | 8.185 | 8.135 | 8.168 | 88,315,008 | +0.02(+0.29%) |
Feb 23, 2010 | 8.201 | 8.211 | 8.145 | 8.145 | 86,928,072 | -0.06(-0.76%) |
Feb 22, 2010 | 8.244 | 8.253 | 8.191 | 8.208 | 94,826,360 | -0.03(-0.32%) |
Feb 19, 2010 | 8.267 | 8.332 | 8.208 | 8.234 | 105,803,776 | -0.05(-0.55%) |
Feb 18, 2010 | 8.332 | 8.375 | 8.253 | 8.280 | 82,356,416 | -0.05(-0.63%) |
Feb 17, 2010 | 8.335 | 8.372 | 8.267 | 8.332 | 59,463,164 | +0.03(+0.32%) |
Feb 16, 2010 | 8.299 | 8.362 | 8.244 | 8.306 | 78,965,280 | +0.08(+1.00%) |
Feb 12, 2010 | 8.211 | 8.224 | 8.224 | 8.224 | 103,991,128 | -0.04(-0.48%) |
Feb 11, 2010 | 8.217 | 8.326 | 8.145 | 8.263 | 83,670,016 | +0.02(+0.28%) |
Feb 10, 2010 | 8.276 | 8.283 | 8.204 | 8.240 | 81,238,816 | -0.05(-0.55%) |
Feb 09, 2010 | 8.260 | 8.339 | 8.217 | 8.286 | 106,509,192 | +0.06(+0.78%) |
Feb 08, 2010 | 8.263 | 8.290 | 8.188 | 8.222 | 82,836,152 | -0.06(-0.69%) |
Feb 05, 2010 | 8.240 | 8.303 | 8.188 | 8.280 | 155,117,824 | +0.07(+0.84%) |
Feb 04, 2010 | 8.342 | 8.362 | 8.211 | 8.211 | 98,534,472 | -0.16(-1.96%) |
Feb 03, 2010 | 8.408 | 8.467 | 8.332 | 8.375 | 69,973,640 | -0.05(-0.62%) |
Feb 02, 2010 | 8.322 | 8.477 | 8.290 | 8.427 | 94,866,272 | +0.10(+1.18%) |
Feb 01, 2010 | 8.421 | 8.434 | 8.293 | 8.329 | 111,988,344 | +0.01(+0.12%) |
Jan 29, 2010 | 8.401 | 8.447 | 8.316 | 8.319 | 118,661,080 | -0.06(-0.70%) |
Jan 28, 2010 | 8.431 | 8.578 | 8.296 | 8.378 | 158,696,848 | -0.03(-0.31%) |
Jan 27, 2010 | 8.270 | 8.568 | 8.234 | 8.404 | 179,798,336 | +0.10(+1.14%) |
Jan 26, 2010 | 8.332 | 8.368 | 8.221 | 8.309 | 104,160,064 | -0.08(-0.98%) |
Jan 25, 2010 | 8.440 | 8.496 | 8.306 | 8.391 | 91,153,496 | +0.06(+0.75%) |
Jan 22, 2010 | 8.372 | 8.473 | 8.319 | 8.329 | 117,007,688 | -0.09(-1.09%) |
Jan 21, 2010 | 8.503 | 8.522 | 8.332 | 8.421 | 122,165,192 | -0.05(-0.62%) |
Jan 20, 2010 | 8.539 | 8.539 | 8.431 | 8.473 | 119,153,552 | -0.12(-1.41%) |
Jan 19, 2010 | 8.503 | 8.611 | 8.463 | 8.595 | 103,534,104 | +0.13(+1.59%) |
Jan 15, 2010 | 8.611 | 8.460 | 8.460 | 8.460 | 195,154,800 | -0.13(-1.53%) |
Jan 14, 2010 | 8.739 | 8.808 | 8.555 | 8.591 | 128,784,144 | -0.15(-1.69%) |
Jan 13, 2010 | 8.857 | 8.890 | 8.703 | 8.739 | 129,836,488 | -0.10(-1.19%) |
Jan 12, 2010 | 8.808 | 8.893 | 8.785 | 8.844 | 80,196,976 | -0.00(-0.04%) |
Jan 11, 2010 | 8.916 | 8.929 | 8.808 | 8.847 | 78,622,288 | -0.04(-0.48%) |
Jan 08, 2010 | 8.952 | 8.985 | 8.818 | 8.890 | 84,243,824 | -0.07(-0.73%) |
Jan 07, 2010 | 9.047 | 9.083 | 8.896 | 8.955 | 102,428,048 | -0.10(-1.12%) |
Jan 06, 2010 | 9.169 | 9.195 | 9.037 | 9.057 | 115,518,584 | -0.13(-1.46%) |
Jan 05, 2010 | 9.276 | 9.285 | 9.163 | 9.192 | 108,981,728 | -0.05(-0.49%) |
Jan 04, 2010 | 9.182 | 9.247 | 9.138 | 9.237 | 90,153,096 | +0.18(+1.96%) |
Dec 31, 2009 | 9.143 | 9.059 | 9.059 | 9.059 | 49,725,528 | -0.09(-1.02%) |
Dec 30, 2009 | 9.133 | 9.247 | 9.121 | 9.153 | 72,851,792 | -0.01(-0.07%) |
Dec 29, 2009 | 9.179 | 9.198 | 9.127 | 9.159 | 49,165,508 | +0.00(+0.04%) |
Dec 28, 2009 | 9.130 | 9.159 | 9.098 | 9.156 | 48,344,192 | +0.07(+0.82%) |
Dec 24, 2009 | 9.082 | 9.088 | 9.033 | 9.082 | 18,899,814 | +0.02(+0.21%) |
Dec 23, 2009 | 9.043 | 9.066 | 8.982 | 9.062 | 48,306,820 | +0.05(+0.50%) |
Dec 22, 2009 | 8.962 | 9.033 | 8.907 | 9.017 | 80,475,792 | +0.10(+1.12%) |
Dec 21, 2009 | 8.846 | 8.949 | 8.846 | 8.917 | 65,513,204 | +0.09(+0.99%) |
Dec 18, 2009 | 8.875 | 8.904 | 8.784 | 8.830 | 145,615,760 | +0.03(+0.37%) |
Dec 17, 2009 | 8.836 | 8.872 | 8.762 | 8.797 | 82,389,448 | -0.11(-1.20%) |
Dec 16, 2009 | 8.940 | 8.985 | 8.881 | 8.904 | 84,804,016 | -0.02(-0.18%) |
Dec 15, 2009 | 9.020 | 9.049 | 8.885 | 8.920 | 66,186,996 | -0.15(-1.60%) |
Dec 14, 2009 | 9.095 | 9.114 | 9.046 | 9.066 | 66,652,024 | +0.01(+0.14%) |
Dec 11, 2009 | 9.033 | 9.082 | 8.988 | 9.053 | 59,373,088 | +0.08(+0.90%) |
Dec 10, 2009 | 8.956 | 9.037 | 8.936 | 8.972 | 62,581,308 | +0.06(+0.73%) |
Dec 09, 2009 | 8.852 | 8.946 | 8.843 | 8.907 | 71,601,432 | -0.02(-0.18%) |
Dec 08, 2009 | 9.046 | 9.046 | 8.888 | 8.923 | 80,287,616 | -0.12(-1.29%) |
Dec 07, 2009 | 8.988 | 9.133 | 8.952 | 9.040 | 75,944,136 | +0.12(+1.34%) |
Dec 04, 2009 | 9.004 | 9.040 | 8.894 | 8.920 | 98,850,312 | +0.03(+0.29%) |
Dec 03, 2009 | 8.852 | 8.965 | 8.807 | 8.894 | 78,670,480 | +0.05(+0.62%) |
Dec 02, 2009 | 8.826 | 8.910 | 8.797 | 8.839 | 56,765,212 | +0.05(+0.63%) |