Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.608 | 8.709 | 8.604 | 8.614 | 30,394,376 | -0.02(-0.26%) |
Feb 25, 2010 | 8.252 | 8.670 | 8.227 | 8.637 | 51,552,876 | +0.25(+3.04%) |
Feb 24, 2010 | 8.142 | 8.391 | 8.041 | 8.382 | 33,900,808 | +0.28(+3.39%) |
Feb 23, 2010 | 8.148 | 8.173 | 8.064 | 8.107 | 22,011,266 | -0.04(-0.48%) |
Feb 22, 2010 | 8.128 | 8.167 | 8.064 | 8.146 | 19,620,516 | +0.05(+0.56%) |
Feb 19, 2010 | 8.070 | 8.155 | 8.064 | 8.101 | 14,083,166 | +0.01(+0.15%) |
Feb 18, 2010 | 8.026 | 8.108 | 7.973 | 8.088 | 14,610,644 | +0.06(+0.77%) |
Feb 17, 2010 | 7.995 | 8.062 | 7.993 | 8.026 | 14,029,338 | +0.07(+0.83%) |
Feb 16, 2010 | 7.826 | 7.966 | 7.809 | 7.960 | 14,201,208 | +0.18(+2.34%) |
Feb 12, 2010 | 7.691 | 7.778 | 7.778 | 7.778 | 34,668,692 | +0.01(+0.19%) |
Feb 11, 2010 | 7.782 | 7.790 | 7.708 | 7.764 | 22,777,436 | -0.02(-0.24%) |
Feb 10, 2010 | 7.848 | 7.887 | 7.739 | 7.782 | 19,956,396 | -0.06(-0.79%) |
Feb 09, 2010 | 7.890 | 7.894 | 7.799 | 7.844 | 14,080,774 | +0.01(+0.13%) |
Feb 08, 2010 | 7.910 | 7.912 | 7.795 | 7.834 | 13,025,888 | -0.07(-0.86%) |
Feb 05, 2010 | 7.883 | 7.939 | 7.776 | 7.902 | 24,041,784 | +0.03(+0.42%) |
Feb 04, 2010 | 7.993 | 8.022 | 7.867 | 7.869 | 24,692,252 | -0.13(-1.57%) |
Feb 03, 2010 | 8.075 | 8.094 | 7.947 | 7.995 | 22,696,804 | -0.10(-1.20%) |
Feb 02, 2010 | 7.997 | 8.094 | 7.993 | 8.092 | 28,178,730 | +0.15(+1.94%) |
Feb 01, 2010 | 7.861 | 7.999 | 7.861 | 7.938 | 24,376,620 | +0.10(+1.25%) |
Jan 29, 2010 | 7.925 | 8.013 | 7.838 | 7.840 | 20,875,792 | -0.05(-0.58%) |
Jan 28, 2010 | 7.929 | 7.968 | 7.859 | 7.886 | 26,378,214 | -0.03(-0.42%) |
Jan 27, 2010 | 7.861 | 7.960 | 7.803 | 7.919 | 19,711,004 | +0.06(+0.81%) |
Jan 26, 2010 | 7.624 | 7.930 | 7.624 | 7.855 | 29,777,974 | +0.22(+2.89%) |
Jan 25, 2010 | 7.644 | 7.690 | 7.584 | 7.634 | 14,594,312 | +0.06(+0.74%) |
Jan 22, 2010 | 7.595 | 7.698 | 7.562 | 7.578 | 22,463,944 | -0.02(-0.30%) |
Jan 21, 2010 | 7.739 | 7.758 | 7.591 | 7.601 | 19,825,396 | -0.12(-1.50%) |
Jan 20, 2010 | 7.770 | 7.770 | 7.663 | 7.716 | 10,252,387 | -0.10(-1.24%) |
Jan 19, 2010 | 7.673 | 7.815 | 7.673 | 7.813 | 12,505,698 | +0.12(+1.58%) |
Jan 15, 2010 | 7.776 | 7.692 | 7.692 | 7.692 | 38,265,348 | -0.11(-1.35%) |
Jan 14, 2010 | 7.900 | 7.900 | 7.758 | 7.797 | 13,235,065 | -0.10(-1.23%) |
Jan 13, 2010 | 7.875 | 7.914 | 7.819 | 7.894 | 13,317,915 | +0.03(+0.34%) |
Jan 12, 2010 | 7.900 | 7.910 | 7.809 | 7.867 | 14,039,075 | -0.07(-0.91%) |
Jan 11, 2010 | 8.005 | 8.013 | 7.892 | 7.939 | 17,697,176 | -0.01(-0.16%) |
Jan 08, 2010 | 7.904 | 7.966 | 7.844 | 7.952 | 28,346,538 | -0.11(-1.31%) |
Jan 07, 2010 | 7.993 | 8.197 | 7.890 | 8.057 | 66,163,896 | +0.39(+5.11%) |
Jan 06, 2010 | 7.642 | 7.694 | 7.584 | 7.665 | 18,165,206 | +0.03(+0.41%) |
Jan 05, 2010 | 7.409 | 7.640 | 7.409 | 7.634 | 25,717,074 | +0.20(+2.69%) |
Jan 04, 2010 | 7.426 | 7.560 | 7.374 | 7.434 | 30,482,636 | -0.11(-1.40%) |
Dec 31, 2009 | 7.593 | 7.539 | 7.539 | 7.539 | 14,653,969 | -0.06(-0.84%) |
Dec 30, 2009 | 7.558 | 7.652 | 7.558 | 7.603 | 11,130,869 | +0.01(+0.16%) |
Dec 29, 2009 | 7.636 | 7.657 | 7.591 | 7.591 | 11,684,976 | -0.03(-0.35%) |
Dec 28, 2009 | 7.611 | 7.648 | 7.588 | 7.617 | 10,932,507 | +0.03(+0.35%) |
Dec 24, 2009 | 7.632 | 7.667 | 7.582 | 7.591 | 4,903,121 | -0.06(-0.78%) |
Dec 23, 2009 | 7.605 | 7.663 | 7.578 | 7.650 | 14,119,287 | +0.03(+0.38%) |
Dec 22, 2009 | 7.723 | 7.723 | 7.605 | 7.621 | 14,054,075 | -0.05(-0.59%) |
Dec 21, 2009 | 7.617 | 7.704 | 7.578 | 7.667 | 17,621,090 | +0.08(+1.06%) |
Dec 18, 2009 | 7.607 | 7.617 | 7.483 | 7.586 | 27,280,418 | +0.01(+0.14%) |
Dec 17, 2009 | 7.667 | 7.667 | 7.545 | 7.576 | 36,267,724 | -0.09(-1.16%) |
Dec 16, 2009 | 7.815 | 7.881 | 7.663 | 7.665 | 27,067,260 | -0.16(-2.00%) |
Dec 15, 2009 | 7.848 | 7.910 | 7.795 | 7.822 | 24,881,038 | -0.05(-0.58%) |
Dec 14, 2009 | 7.842 | 7.877 | 7.822 | 7.867 | 22,596,244 | +0.15(+2.01%) |
Dec 11, 2009 | 7.826 | 7.861 | 7.704 | 7.712 | 24,208,496 | -0.10(-1.27%) |
Dec 10, 2009 | 7.648 | 7.819 | 7.617 | 7.811 | 30,949,520 | +0.15(+2.02%) |
Dec 09, 2009 | 7.617 | 7.661 | 7.535 | 7.657 | 28,206,858 | +0.06(+0.84%) |
Dec 08, 2009 | 7.609 | 7.642 | 7.415 | 7.593 | 28,396,018 | -0.03(-0.41%) |
Dec 07, 2009 | 7.535 | 7.650 | 7.506 | 7.624 | 39,541,492 | +0.11(+1.45%) |
Dec 04, 2009 | 7.716 | 7.780 | 7.471 | 7.514 | 57,147,744 | -0.18(-2.36%) |
Dec 03, 2009 | 7.718 | 7.747 | 7.442 | 7.696 | 75,555,256 | -0.22(-2.81%) |
Dec 02, 2009 | 7.978 | 7.995 | 7.859 | 7.919 | 24,689,562 | -0.03(-0.34%) |