Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.235 | 8.361 | 8.081 | 8.179 | 10,004,845 | -0.01(-0.09%) |
Feb 25, 2010 | 8.130 | 8.228 | 8.053 | 8.186 | 9,096,848 | -0.07(-0.85%) |
Feb 24, 2010 | 8.270 | 8.298 | 8.116 | 8.256 | 9,081,836 | +0.02(+0.25%) |
Feb 23, 2010 | 8.368 | 8.417 | 8.221 | 8.235 | 7,776,441 | -0.16(-1.92%) |
Feb 22, 2010 | 8.599 | 8.599 | 8.354 | 8.396 | 6,962,600 | -0.13(-1.48%) |
Feb 19, 2010 | 8.361 | 8.522 | 8.291 | 8.522 | 9,583,762 | +0.10(+1.25%) |
Feb 18, 2010 | 8.382 | 8.480 | 8.354 | 8.417 | 10,406,019 | +0.00(+0.00%) |
Feb 17, 2010 | 8.347 | 8.424 | 8.242 | 8.417 | 15,916,588 | +0.13(+1.52%) |
Feb 16, 2010 | 8.333 | 8.354 | 8.179 | 8.291 | 26,744,048 | +0.06(+0.68%) |
Feb 12, 2010 | 8.249 | 8.235 | 8.235 | 8.235 | 15,476,929 | -0.13(-1.51%) |
Feb 11, 2010 | 8.326 | 8.382 | 8.214 | 8.361 | 11,617,559 | +0.01(+0.08%) |
Feb 10, 2010 | 8.501 | 8.501 | 8.256 | 8.354 | 11,650,697 | -0.13(-1.57%) |
Feb 09, 2010 | 8.354 | 8.627 | 8.326 | 8.487 | 13,463,035 | +0.27(+3.23%) |
Feb 08, 2010 | 8.256 | 8.389 | 8.158 | 8.221 | 7,501,202 | +0.01(+0.17%) |
Feb 05, 2010 | 8.270 | 8.361 | 8.018 | 8.207 | 13,934,889 | -0.08(-0.93%) |
Feb 04, 2010 | 8.935 | 8.977 | 8.270 | 8.284 | 23,563,432 | -0.74(-8.22%) |
Feb 03, 2010 | 9.089 | 9.222 | 8.991 | 9.026 | 4,811,786 | -0.15(-1.68%) |
Feb 02, 2010 | 9.012 | 9.201 | 8.928 | 9.180 | 5,967,484 | +0.23(+2.54%) |
Feb 01, 2010 | 8.858 | 9.033 | 8.732 | 8.952 | 8,286,421 | +0.12(+1.31%) |
Jan 29, 2010 | 8.949 | 8.977 | 8.774 | 8.837 | 19,578,888 | -0.03(-0.39%) |
Jan 28, 2010 | 9.019 | 9.089 | 8.872 | 8.872 | 12,603,669 | -0.14(-1.55%) |
Jan 27, 2010 | 9.145 | 9.152 | 8.746 | 9.012 | 17,110,464 | -0.13(-1.45%) |
Jan 26, 2010 | 9.313 | 9.313 | 9.113 | 9.145 | 6,902,323 | -0.24(-2.54%) |
Jan 25, 2010 | 9.229 | 9.432 | 9.155 | 9.383 | 8,864,228 | +0.27(+3.00%) |
Jan 22, 2010 | 9.369 | 9.425 | 9.096 | 9.110 | 9,334,765 | -0.24(-2.62%) |
Jan 21, 2010 | 9.606 | 9.725 | 9.292 | 9.355 | 8,672,683 | -0.24(-2.48%) |
Jan 20, 2010 | 9.795 | 9.795 | 9.487 | 9.592 | 8,890,914 | -0.29(-2.97%) |
Jan 19, 2010 | 9.816 | 9.949 | 9.704 | 9.886 | 6,716,460 | +0.06(+0.64%) |
Jan 15, 2010 | 9.809 | 9.823 | 9.823 | 9.823 | 7,987,226 | -0.03(-0.35%) |
Jan 14, 2010 | 9.809 | 9.963 | 9.795 | 9.858 | 6,175,604 | +0.01(+0.07%) |
Jan 13, 2010 | 9.613 | 9.893 | 9.592 | 9.851 | 7,844,375 | +0.26(+2.70%) |
Jan 12, 2010 | 9.655 | 9.704 | 9.564 | 9.592 | 8,151,236 | -0.11(-1.15%) |
Jan 11, 2010 | 9.634 | 9.802 | 9.627 | 9.704 | 12,315,173 | +0.06(+0.65%) |
Jan 08, 2010 | 9.369 | 9.669 | 9.341 | 9.641 | 8,071,568 | +0.27(+2.84%) |
Jan 07, 2010 | 9.355 | 9.501 | 9.201 | 9.376 | 24,074,088 | +0.01(+0.07%) |
Jan 06, 2010 | 9.411 | 9.613 | 9.362 | 9.369 | 10,729,741 | -0.10(-1.03%) |
Jan 05, 2010 | 9.564 | 9.683 | 9.446 | 9.466 | 7,279,428 | -0.10(-1.02%) |
Jan 04, 2010 | 9.362 | 9.585 | 9.362 | 9.564 | 6,571,111 | +0.25(+2.70%) |
Dec 31, 2009 | 9.557 | 9.313 | 9.313 | 9.313 | 4,973,507 | -0.25(-2.63%) |
Dec 30, 2009 | 9.557 | 9.564 | 9.446 | 9.564 | 3,573,103 | -0.01(-0.07%) |
Dec 29, 2009 | 9.739 | 9.760 | 9.564 | 9.571 | 5,351,901 | -0.18(-1.87%) |
Dec 28, 2009 | 9.725 | 9.774 | 9.655 | 9.753 | 3,947,991 | +0.03(+0.36%) |
Dec 24, 2009 | 9.711 | 9.781 | 9.655 | 9.718 | 2,178,037 | -0.01(-0.07%) |
Dec 23, 2009 | 9.585 | 9.746 | 9.529 | 9.725 | 5,586,740 | +0.17(+1.76%) |
Dec 22, 2009 | 9.697 | 9.739 | 9.473 | 9.557 | 6,394,167 | -0.16(-1.66%) |
Dec 21, 2009 | 9.669 | 9.795 | 9.627 | 9.718 | 4,997,331 | +0.09(+0.94%) |
Dec 18, 2009 | 9.725 | 9.883 | 9.606 | 9.627 | 9,047,837 | -0.01(-0.07%) |
Dec 17, 2009 | 9.669 | 9.795 | 9.508 | 9.634 | 7,735,664 | +0.01(+0.14%) |
Dec 16, 2009 | 9.648 | 9.823 | 9.522 | 9.621 | 10,393,521 | +0.06(+0.59%) |
Dec 15, 2009 | 9.320 | 9.669 | 9.257 | 9.564 | 15,186,052 | +0.15(+1.56%) |
Dec 14, 2009 | 9.313 | 9.439 | 9.299 | 9.418 | 8,054,114 | +0.27(+2.91%) |
Dec 11, 2009 | 8.893 | 9.152 | 8.809 | 9.152 | 7,307,620 | +0.24(+2.67%) |
Dec 10, 2009 | 8.802 | 8.984 | 8.746 | 8.914 | 10,676,391 | +0.01(+0.08%) |
Dec 09, 2009 | 9.026 | 9.054 | 8.788 | 8.907 | 8,289,045 | -0.10(-1.09%) |
Dec 08, 2009 | 9.208 | 9.229 | 8.963 | 9.005 | 7,572,465 | -0.29(-3.16%) |
Dec 07, 2009 | 9.362 | 9.439 | 9.271 | 9.299 | 6,934,364 | -0.05(-0.52%) |
Dec 04, 2009 | 9.243 | 9.362 | 9.068 | 9.348 | 18,189,172 | +0.25(+2.77%) |
Dec 03, 2009 | 9.145 | 9.236 | 9.036 | 9.096 | 6,680,276 | -0.04(-0.46%) |
Dec 02, 2009 | 9.208 | 9.341 | 9.092 | 9.138 | 8,692,718 | -0.06(-0.61%) |