Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 7.710 | 7.860 | 7.700 | 7.740 | 18,903,342 | +0.02(+0.26%) |
Feb 25, 2010 | 7.690 | 7.750 | 7.640 | 7.720 | 21,517,264 | -0.08(-1.03%) |
Feb 24, 2010 | 7.780 | 7.850 | 7.750 | 7.800 | 17,359,454 | +0.05(+0.65%) |
Feb 23, 2010 | 7.830 | 7.850 | 7.720 | 7.750 | 18,015,886 | -0.12(-1.52%) |
Feb 22, 2010 | 7.740 | 7.930 | 7.690 | 7.870 | 22,635,696 | +0.18(+2.34%) |
Feb 19, 2010 | 7.650 | 7.730 | 7.610 | 7.690 | 12,421,181 | -0.10(-1.28%) |
Feb 18, 2010 | 7.670 | 7.920 | 7.660 | 7.790 | 17,745,456 | +0.04(+0.52%) |
Feb 17, 2010 | 7.480 | 7.820 | 7.470 | 7.750 | 38,507,020 | +0.34(+4.59%) |
Feb 16, 2010 | 7.410 | 7.430 | 7.190 | 7.410 | 36,869,888 | +0.02(+0.27%) |
Feb 12, 2010 | 7.340 | 7.390 | 7.390 | 7.390 | 58,085,600 | -0.08(-1.07%) |
Feb 11, 2010 | 7.770 | 7.780 | 7.390 | 7.470 | 154,075,088 | -0.82(-9.89%) |
Feb 10, 2010 | 8.230 | 8.420 | 8.100 | 8.290 | 23,676,850 | +0.06(+0.73%) |
Feb 09, 2010 | 8.220 | 8.250 | 8.080 | 8.230 | 19,329,184 | +0.09(+1.11%) |
Feb 08, 2010 | 8.170 | 8.250 | 8.070 | 8.140 | 15,515,664 | -0.07(-0.85%) |
Feb 05, 2010 | 8.160 | 8.210 | 8.060 | 8.210 | 17,423,412 | +0.03(+0.37%) |
Feb 04, 2010 | 8.310 | 8.400 | 8.160 | 8.180 | 21,675,304 | -0.18(-2.15%) |
Feb 03, 2010 | 8.350 | 8.400 | 8.260 | 8.360 | 12,622,275 | -0.04(-0.48%) |
Feb 02, 2010 | 8.450 | 8.480 | 8.250 | 8.400 | 37,334,824 | +0.01(+0.06%) |
Feb 01, 2010 | 8.480 | 8.830 | 8.240 | 8.395 | 68,296,232 | -0.24(-2.72%) |
Jan 29, 2010 | 8.740 | 8.820 | 8.620 | 8.630 | 12,241,355 | -0.09(-1.03%) |
Jan 28, 2010 | 8.930 | 8.990 | 8.660 | 8.720 | 16,115,743 | -0.21(-2.35%) |
Jan 27, 2010 | 9.020 | 9.080 | 8.860 | 8.930 | 18,179,676 | -0.10(-1.11%) |
Jan 26, 2010 | 8.990 | 9.150 | 8.930 | 9.030 | 10,785,797 | +0.02(+0.22%) |
Jan 25, 2010 | 9.080 | 9.200 | 8.980 | 9.010 | 12,609,980 | +0.01(+0.11%) |
Jan 22, 2010 | 9.160 | 9.240 | 9.000 | 9.000 | 22,410,012 | -0.20(-2.17%) |
Jan 21, 2010 | 9.360 | 9.440 | 9.040 | 9.200 | 31,725,064 | -0.28(-2.95%) |
Jan 20, 2010 | 9.610 | 9.790 | 9.400 | 9.480 | 33,227,160 | -0.14(-1.46%) |
Jan 19, 2010 | 9.450 | 9.620 | 9.410 | 9.620 | 14,560,131 | +0.19(+2.01%) |
Jan 15, 2010 | 9.500 | 9.430 | 9.430 | 9.430 | 16,701,400 | -0.08(-0.84%) |
Jan 14, 2010 | 9.120 | 9.520 | 9.090 | 9.510 | 20,174,444 | +0.36(+3.93%) |
Jan 13, 2010 | 9.170 | 9.190 | 8.990 | 9.150 | 10,789,520 | +0.01(+0.11%) |
Jan 12, 2010 | 9.040 | 9.280 | 8.980 | 9.140 | 14,009,529 | +0.07(+0.77%) |
Jan 11, 2010 | 9.080 | 9.160 | 9.000 | 9.070 | 8,951,488 | +0.07(+0.78%) |
Jan 08, 2010 | 8.940 | 9.130 | 8.930 | 9.000 | 18,895,302 | -0.09(-0.99%) |
Jan 07, 2010 | 9.200 | 9.240 | 9.040 | 9.090 | 15,365,758 | -0.07(-0.76%) |
Jan 06, 2010 | 9.070 | 9.280 | 8.990 | 9.160 | 12,922,951 | +0.12(+1.33%) |
Jan 05, 2010 | 8.990 | 9.100 | 8.940 | 9.040 | 8,594,185 | +0.03(+0.33%) |
Jan 04, 2010 | 8.860 | 9.130 | 8.780 | 9.010 | 14,332,274 | +0.01(+0.11%) |
Dec 31, 2009 | 9.070 | 9.000 | 9.000 | 9.000 | 7,934,200 | -0.05(-0.55%) |
Dec 30, 2009 | 8.780 | 9.060 | 8.710 | 9.050 | 13,576,747 | +0.23(+2.61%) |
Dec 29, 2009 | 8.880 | 8.890 | 8.790 | 8.820 | 6,845,310 | -0.01(-0.11%) |
Dec 28, 2009 | 8.810 | 8.880 | 8.750 | 8.830 | 7,448,060 | -0.02(-0.23%) |
Dec 24, 2009 | 8.800 | 8.900 | 8.800 | 8.850 | 1,898,231 | +0.03(+0.34%) |
Dec 23, 2009 | 8.820 | 8.860 | 8.700 | 8.820 | 13,947,902 | +0.02(+0.23%) |
Dec 22, 2009 | 8.810 | 8.880 | 8.710 | 8.800 | 9,562,524 | +0.02(+0.23%) |
Dec 21, 2009 | 8.930 | 9.020 | 8.770 | 8.780 | 14,015,567 | -0.12(-1.35%) |
Dec 18, 2009 | 8.720 | 8.900 | 8.630 | 8.900 | 20,232,822 | +0.20(+2.30%) |
Dec 17, 2009 | 8.650 | 8.760 | 8.650 | 8.700 | 10,279,776 | -0.16(-1.81%) |
Dec 16, 2009 | 8.810 | 8.980 | 8.780 | 8.860 | 12,166,852 | +0.00(+0.00%) |
Dec 15, 2009 | 8.885 | 8.990 | 8.830 | 8.860 | 16,776,033 | -0.07(-0.78%) |
Dec 14, 2009 | 8.824 | 9.020 | 8.800 | 8.930 | 15,610,723 | +0.26(+3.00%) |
Dec 11, 2009 | 8.670 | 8.730 | 8.530 | 8.670 | 11,663,545 | -0.05(-0.57%) |
Dec 10, 2009 | 8.460 | 8.760 | 8.460 | 8.720 | 17,194,648 | +0.24(+2.83%) |
Dec 09, 2009 | 8.450 | 8.500 | 8.400 | 8.480 | 6,785,326 | +0.00(+0.00%) |
Dec 08, 2009 | 8.520 | 8.520 | 8.350 | 8.480 | 14,025,583 | -0.02(-0.24%) |
Dec 07, 2009 | 8.500 | 8.580 | 8.460 | 8.500 | 8,829,498 | -0.02(-0.23%) |
Dec 04, 2009 | 8.490 | 8.660 | 8.430 | 8.520 | 22,787,378 | +0.05(+0.59%) |
Dec 03, 2009 | 8.640 | 8.670 | 8.450 | 8.470 | 17,127,336 | -0.12(-1.40%) |
Dec 02, 2009 | 8.420 | 8.630 | 8.420 | 8.590 | 15,931,852 | +0.15(+1.78%) |