Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.910 | 8.979 | 8.704 | 8.890 | 20,775,078 | -0.01(-0.11%) |
Feb 25, 2010 | 8.704 | 8.920 | 8.557 | 8.900 | 21,320,106 | -0.02(-0.22%) |
Feb 24, 2010 | 8.537 | 9.057 | 8.478 | 8.920 | 34,959,252 | +0.47(+5.57%) |
Feb 23, 2010 | 8.665 | 8.665 | 8.262 | 8.449 | 29,139,002 | -0.32(-3.69%) |
Feb 22, 2010 | 8.900 | 8.939 | 8.743 | 8.773 | 16,429,233 | +0.04(+0.45%) |
Feb 19, 2010 | 8.601 | 8.969 | 8.498 | 8.733 | 29,220,600 | +0.14(+1.60%) |
Feb 18, 2010 | 8.488 | 8.606 | 8.429 | 8.596 | 22,918,300 | +0.03(+0.34%) |
Feb 17, 2010 | 8.625 | 8.625 | 8.400 | 8.566 | 18,778,192 | +0.10(+1.16%) |
Feb 16, 2010 | 8.478 | 8.547 | 8.331 | 8.468 | 25,708,778 | +0.19(+2.25%) |
Feb 12, 2010 | 8.262 | 8.282 | 8.282 | 8.282 | 45,077,808 | -0.09(-1.06%) |
Feb 11, 2010 | 8.405 | 8.616 | 8.262 | 8.370 | 51,913,900 | -0.01(-0.12%) |
Feb 10, 2010 | 8.449 | 8.566 | 8.027 | 8.380 | 71,970,032 | -0.53(-5.95%) |
Feb 09, 2010 | 8.998 | 9.106 | 8.674 | 8.910 | 21,223,608 | +0.17(+1.91%) |
Feb 08, 2010 | 8.606 | 8.880 | 8.429 | 8.743 | 20,658,364 | +0.21(+2.41%) |
Feb 05, 2010 | 8.465 | 8.547 | 8.115 | 8.537 | 37,109,472 | +0.09(+1.05%) |
Feb 04, 2010 | 8.939 | 9.008 | 8.390 | 8.449 | 27,202,464 | -0.40(-4.55%) |
Feb 03, 2010 | 8.988 | 9.145 | 8.763 | 8.851 | 25,845,572 | -0.32(-3.53%) |
Feb 02, 2010 | 9.091 | 9.322 | 9.077 | 9.175 | 22,051,520 | +0.18(+1.96%) |
Feb 01, 2010 | 8.714 | 9.028 | 8.674 | 8.998 | 19,730,218 | +0.44(+5.16%) |
Jan 29, 2010 | 9.273 | 9.322 | 8.409 | 8.557 | 43,472,584 | -0.67(-7.23%) |
Jan 28, 2010 | 9.548 | 9.567 | 8.930 | 9.224 | 32,850,206 | -0.31(-3.29%) |
Jan 27, 2010 | 9.302 | 9.558 | 9.175 | 9.538 | 22,050,372 | +0.27(+2.97%) |
Jan 26, 2010 | 9.181 | 9.558 | 9.096 | 9.263 | 25,593,462 | +0.11(+1.18%) |
Jan 25, 2010 | 9.106 | 9.244 | 8.998 | 9.155 | 24,453,564 | +0.20(+2.19%) |
Jan 22, 2010 | 9.518 | 9.529 | 8.920 | 8.959 | 45,297,332 | -0.66(-6.84%) |
Jan 21, 2010 | 9.881 | 10.05 | 9.577 | 9.616 | 38,981,568 | -0.18(-1.80%) |
Jan 20, 2010 | 9.813 | 9.881 | 9.548 | 9.793 | 43,000,740 | -0.29(-2.92%) |
Jan 19, 2010 | 9.950 | 10.11 | 9.852 | 10.09 | 18,824,178 | +0.15(+1.48%) |
Jan 15, 2010 | 10.50 | 9.940 | 9.940 | 9.940 | 31,585,702 | -0.59(-5.59%) |
Jan 14, 2010 | 10.23 | 10.74 | 10.23 | 10.53 | 34,369,384 | +0.26(+2.58%) |
Jan 13, 2010 | 10.12 | 10.36 | 9.783 | 10.26 | 34,159,552 | +0.20(+1.95%) |
Jan 12, 2010 | 10.45 | 10.46 | 9.950 | 10.07 | 46,949,024 | -0.63(-5.87%) |
Jan 11, 2010 | 11.04 | 11.10 | 10.62 | 10.70 | 29,655,996 | -0.20(-1.80%) |
Jan 08, 2010 | 10.55 | 10.96 | 10.42 | 10.89 | 33,052,436 | +0.26(+2.40%) |
Jan 07, 2010 | 11.02 | 11.04 | 10.36 | 10.64 | 47,348,616 | -0.37(-3.39%) |
Jan 06, 2010 | 10.87 | 11.13 | 10.78 | 11.01 | 32,498,742 | +0.05(+0.45%) |
Jan 05, 2010 | 10.66 | 11.08 | 10.43 | 10.96 | 61,816,768 | +0.31(+2.95%) |
Jan 04, 2010 | 10.62 | 10.83 | 10.58 | 10.65 | 35,069,552 | +0.28(+2.75%) |
Dec 31, 2009 | 10.55 | 10.36 | 10.36 | 10.36 | 21,006,248 | -0.08(-0.75%) |