Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.574 | 8.628 | 8.516 | 8.516 | 22,268,012 | -0.08(-0.94%) |
Feb 25, 2010 | 8.316 | 8.639 | 8.208 | 8.597 | 33,962,592 | +0.16(+1.92%) |
Feb 24, 2010 | 8.366 | 8.447 | 8.308 | 8.435 | 12,564,910 | +0.08(+0.92%) |
Feb 23, 2010 | 8.493 | 8.523 | 8.335 | 8.358 | 17,784,674 | -0.16(-1.86%) |
Feb 22, 2010 | 8.508 | 8.582 | 8.478 | 8.516 | 12,236,225 | +0.00(+0.05%) |
Feb 19, 2010 | 8.439 | 8.535 | 8.428 | 8.512 | 13,359,078 | +0.03(+0.41%) |
Feb 18, 2010 | 8.327 | 8.501 | 8.308 | 8.478 | 15,850,133 | +0.10(+1.24%) |
Feb 17, 2010 | 8.366 | 8.447 | 8.335 | 8.374 | 17,581,188 | +0.06(+0.70%) |
Feb 16, 2010 | 8.281 | 8.327 | 8.223 | 8.316 | 10,934,899 | +0.08(+1.03%) |
Feb 12, 2010 | 8.219 | 8.231 | 8.231 | 8.231 | 23,766,222 | -0.03(-0.37%) |
Feb 11, 2010 | 8.154 | 8.285 | 8.138 | 8.262 | 14,272,805 | +0.08(+0.99%) |
Feb 10, 2010 | 8.200 | 8.246 | 8.162 | 8.181 | 12,008,227 | -0.02(-0.21%) |
Feb 09, 2010 | 8.210 | 8.214 | 8.137 | 8.198 | 13,220,378 | +0.11(+1.38%) |
Feb 08, 2010 | 8.121 | 8.175 | 8.037 | 8.087 | 16,227,189 | -0.04(-0.47%) |
Feb 05, 2010 | 8.114 | 8.194 | 8.056 | 8.125 | 20,595,068 | +0.01(+0.09%) |
Feb 04, 2010 | 8.214 | 8.302 | 8.106 | 8.118 | 27,501,582 | -0.14(-1.67%) |
Feb 03, 2010 | 8.267 | 8.317 | 8.225 | 8.256 | 17,671,162 | -0.04(-0.51%) |
Feb 02, 2010 | 8.267 | 8.344 | 8.175 | 8.298 | 18,308,282 | +0.07(+0.89%) |
Feb 01, 2010 | 8.260 | 8.325 | 8.210 | 8.225 | 16,309,661 | +0.00(+0.05%) |
Jan 29, 2010 | 8.191 | 8.290 | 8.179 | 8.221 | 18,406,538 | +0.03(+0.42%) |
Jan 28, 2010 | 8.175 | 8.321 | 8.148 | 8.187 | 14,639,459 | -0.07(-0.88%) |
Jan 27, 2010 | 8.290 | 8.344 | 8.160 | 8.260 | 20,281,008 | -0.03(-0.32%) |
Jan 26, 2010 | 8.302 | 8.379 | 8.260 | 8.286 | 18,821,048 | -0.08(-1.01%) |
Jan 25, 2010 | 8.367 | 8.405 | 8.309 | 8.371 | 24,773,464 | +0.02(+0.23%) |
Jan 22, 2010 | 8.229 | 8.425 | 8.191 | 8.352 | 37,736,576 | +0.10(+1.16%) |
Jan 21, 2010 | 8.244 | 8.375 | 8.214 | 8.256 | 38,533,408 | -0.03(-0.32%) |
Jan 20, 2010 | 8.068 | 8.300 | 8.010 | 8.283 | 31,586,952 | +0.19(+2.37%) |
Jan 19, 2010 | 7.930 | 8.098 | 7.922 | 8.091 | 22,198,150 | +0.14(+1.79%) |
Jan 15, 2010 | 7.922 | 7.949 | 7.949 | 7.949 | 43,089,212 | +0.03(+0.44%) |
Jan 14, 2010 | 7.887 | 7.941 | 7.845 | 7.914 | 17,008,372 | +0.00(+0.00%) |
Jan 13, 2010 | 7.983 | 8.018 | 7.757 | 7.914 | 22,870,422 | -0.03(-0.39%) |
Jan 12, 2010 | 7.849 | 8.029 | 7.828 | 7.945 | 28,505,206 | +0.14(+1.82%) |
Jan 11, 2010 | 7.757 | 7.818 | 7.726 | 7.803 | 19,492,006 | +0.03(+0.39%) |
Jan 08, 2010 | 7.849 | 7.849 | 7.719 | 7.772 | 27,341,332 | -0.07(-0.93%) |
Jan 07, 2010 | 7.769 | 7.853 | 7.698 | 7.845 | 27,543,774 | +0.08(+0.99%) |
Jan 06, 2010 | 7.765 | 7.803 | 7.676 | 7.769 | 32,757,750 | +0.00(+0.05%) |
Jan 05, 2010 | 7.864 | 7.884 | 7.738 | 7.765 | 25,941,438 | -0.09(-1.17%) |
Jan 04, 2010 | 7.876 | 7.922 | 7.841 | 7.857 | 16,576,685 | -0.02(-0.24%) |
Dec 31, 2009 | 7.849 | 7.876 | 7.876 | 7.876 | 35,753,536 | +0.02(+0.20%) |
Dec 30, 2009 | 7.845 | 7.899 | 7.830 | 7.861 | 9,034,311 | +0.02(+0.24%) |
Dec 29, 2009 | 7.945 | 7.987 | 7.834 | 7.841 | 14,555,173 | -0.11(-1.40%) |
Dec 28, 2009 | 7.945 | 7.972 | 7.861 | 7.953 | 10,980,836 | +0.03(+0.39%) |
Dec 24, 2009 | 7.941 | 7.976 | 7.891 | 7.922 | 4,918,341 | -0.00(-0.05%) |
Dec 23, 2009 | 7.945 | 8.006 | 7.907 | 7.926 | 12,961,695 | +0.02(+0.29%) |
Dec 22, 2009 | 7.884 | 7.937 | 7.853 | 7.903 | 12,446,892 | +0.09(+1.13%) |
Dec 21, 2009 | 7.780 | 7.903 | 7.734 | 7.815 | 26,036,482 | +0.09(+1.19%) |
Dec 18, 2009 | 7.815 | 7.872 | 7.699 | 7.723 | 37,944,880 | -0.08(-1.08%) |
Dec 17, 2009 | 7.849 | 7.903 | 7.792 | 7.807 | 29,341,034 | -0.06(-0.71%) |
Dec 16, 2009 | 7.738 | 7.987 | 7.715 | 7.863 | 43,633,988 | +0.13(+1.66%) |
Dec 15, 2009 | 7.665 | 7.742 | 7.627 | 7.734 | 33,595,076 | +0.09(+1.20%) |
Dec 14, 2009 | 7.669 | 7.680 | 7.588 | 7.642 | 32,926,556 | -0.04(-0.55%) |
Dec 11, 2009 | 7.723 | 7.765 | 7.661 | 7.684 | 30,506,334 | -0.01(-0.15%) |
Dec 10, 2009 | 7.692 | 7.746 | 7.627 | 7.696 | 36,077,708 | +0.01(+0.15%) |
Dec 09, 2009 | 7.757 | 7.757 | 7.535 | 7.684 | 71,365,128 | -0.04(-0.50%) |
Dec 08, 2009 | 7.688 | 7.914 | 7.462 | 7.723 | 200,894,944 | -1.04(-11.90%) |
Dec 07, 2009 | 8.628 | 8.812 | 8.590 | 8.766 | 25,862,894 | +0.13(+1.56%) |
Dec 04, 2009 | 8.578 | 8.741 | 8.536 | 8.632 | 32,304,622 | +0.10(+1.17%) |
Dec 03, 2009 | 8.724 | 8.724 | 8.520 | 8.532 | 20,825,626 | -0.18(-2.03%) |
Dec 02, 2009 | 8.827 | 8.835 | 8.693 | 8.708 | 22,098,462 | -0.07(-0.83%) |