Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.630 | 8.032 | 7.586 | 7.870 | 0 | +0.03(+0.44%) |
Feb 26, 2009 | 8.419 | 8.419 | 7.797 | 7.836 | 3,544,994 | -0.45(-5.38%) |
Feb 25, 2009 | 8.384 | 8.566 | 8.056 | 8.282 | 3,397,919 | -0.14(-1.69%) |
Feb 24, 2009 | 8.203 | 8.490 | 8.115 | 8.424 | 3,825,734 | +0.32(+3.93%) |
Feb 23, 2009 | 8.482 | 8.634 | 8.071 | 8.105 | 2,443,092 | -0.34(-4.06%) |
Feb 20, 2009 | 8.154 | 8.570 | 8.125 | 8.448 | 0 | +0.11(+1.35%) |
Feb 19, 2009 | 8.277 | 8.546 | 8.218 | 8.335 | 3,179,955 | +0.21(+2.53%) |
Feb 18, 2009 | 8.350 | 8.443 | 7.983 | 8.130 | 2,467,127 | -0.12(-1.43%) |
Feb 17, 2009 | 7.949 | 8.399 | 7.841 | 8.247 | 2,634,499 | +0.09(+1.08%) |
Feb 13, 2009 | 8.193 | 8.473 | 8.100 | 8.159 | 1,746,365 | -0.01(-0.18%) |
Feb 12, 2009 | 8.130 | 8.262 | 7.826 | 8.174 | 3,224,168 | -0.09(-1.13%) |
Feb 11, 2009 | 8.394 | 8.551 | 8.174 | 8.267 | 2,029,800 | -0.03(-0.41%) |
Feb 10, 2009 | 8.664 | 8.830 | 8.203 | 8.301 | 3,473,230 | -0.46(-5.20%) |
Feb 09, 2009 | 8.918 | 8.938 | 8.639 | 8.757 | 2,570,269 | -0.20(-2.24%) |
Feb 06, 2009 | 8.708 | 9.134 | 8.600 | 8.957 | 3,422,123 | +0.39(+4.51%) |
Feb 05, 2009 | 7.978 | 8.708 | 7.978 | 8.570 | 4,134,677 | +0.56(+7.03%) |
Feb 04, 2009 | 8.139 | 8.311 | 7.875 | 8.007 | 2,493,084 | -0.15(-1.86%) |
Feb 03, 2009 | 8.012 | 8.272 | 7.733 | 8.159 | 1,897,543 | +0.30(+3.87%) |
Feb 02, 2009 | 7.738 | 8.144 | 7.635 | 7.855 | 2,673,105 | -0.02(-0.31%) |
Jan 30, 2009 | 8.100 | 8.213 | 7.743 | 7.880 | 0 | -0.25(-3.07%) |
Jan 29, 2009 | 8.355 | 8.453 | 8.095 | 8.130 | 2,337,228 | -0.40(-4.71%) |
Jan 28, 2009 | 7.880 | 8.693 | 7.880 | 8.531 | 4,229,924 | +0.74(+9.49%) |
Jan 27, 2009 | 7.851 | 7.973 | 7.552 | 7.792 | 2,271,017 | +0.03(+0.38%) |
Jan 26, 2009 | 7.542 | 7.993 | 7.542 | 7.762 | 3,038,466 | +0.22(+2.86%) |
Jan 23, 2009 | 7.420 | 7.743 | 7.287 | 7.547 | 1,859,898 | -0.07(-0.90%) |
Jan 22, 2009 | 7.488 | 7.821 | 7.302 | 7.615 | 3,091,008 | -0.04(-0.51%) |
Jan 21, 2009 | 7.424 | 7.674 | 7.165 | 7.655 | 2,673,896 | +0.33(+4.55%) |
Jan 20, 2009 | 7.914 | 7.973 | 7.278 | 7.322 | 3,909,548 | -0.62(-7.83%) |
Jan 16, 2009 | 8.188 | 8.262 | 7.611 | 7.944 | 0 | -0.07(-0.92%) |
Jan 15, 2009 | 7.312 | 8.228 | 7.258 | 8.017 | 5,874,200 | +0.61(+8.27%) |
Jan 14, 2009 | 7.361 | 7.503 | 7.263 | 7.405 | 6,249,907 | -0.14(-1.82%) |
Jan 13, 2009 | 7.366 | 7.713 | 7.259 | 7.542 | 4,956,560 | +0.09(+1.25%) |
Jan 12, 2009 | 7.723 | 7.743 | 7.351 | 7.449 | 3,565,277 | -0.28(-3.61%) |
Jan 09, 2009 | 7.816 | 7.875 | 7.498 | 7.728 | 3,512,259 | -0.14(-1.74%) |
Jan 08, 2009 | 7.669 | 7.880 | 7.385 | 7.865 | 4,087,232 | +0.05(+0.69%) |
Jan 07, 2009 | 7.846 | 7.939 | 7.645 | 7.811 | 3,972,998 | -0.20(-2.45%) |
Jan 06, 2009 | 8.032 | 8.100 | 7.669 | 8.007 | 2,834,885 | +0.13(+1.68%) |
Jan 05, 2009 | 7.860 | 8.042 | 7.704 | 7.875 | 2,014,919 | -0.04(-0.56%) |
Jan 02, 2009 | 7.557 | 7.997 | 7.420 | 7.919 | 0 | +0.40(+5.34%) |
Jan 01, 2009 | 7.375 | 7.635 | 7.371 | 7.518 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.375 | 7.635 | 7.371 | 7.518 | 2,352,215 | +0.13(+1.72%) |
Dec 30, 2008 | 7.165 | 7.400 | 7.067 | 7.390 | 1,798,221 | +0.28(+4.00%) |
Dec 29, 2008 | 7.278 | 7.380 | 6.925 | 7.106 | 3,430,448 | -0.20(-2.75%) |
Dec 26, 2008 | 7.013 | 7.351 | 7.013 | 7.307 | 0 | +0.29(+4.19%) |
Dec 24, 2008 | 6.905 | 7.077 | 6.788 | 7.013 | 1,410,761 | +0.23(+3.39%) |
Dec 23, 2008 | 7.170 | 7.199 | 6.705 | 6.783 | 2,726,970 | -0.19(-2.67%) |
Dec 22, 2008 | 7.038 | 7.214 | 6.785 | 6.969 | 4,053,514 | -0.07(-0.97%) |
Dec 19, 2008 | 7.655 | 7.655 | 6.871 | 7.038 | 6,412,533 | -0.53(-6.99%) |
Dec 18, 2008 | 7.660 | 7.846 | 7.356 | 7.566 | 3,886,401 | -0.00(-0.06%) |
Dec 17, 2008 | 7.121 | 7.904 | 6.900 | 7.571 | 4,869,545 | +0.50(+7.14%) |
Dec 16, 2008 | 6.788 | 7.072 | 6.660 | 7.067 | 4,590,020 | +0.34(+5.10%) |
Dec 15, 2008 | 7.287 | 7.292 | 6.538 | 6.724 | 3,455,872 | -0.54(-7.42%) |
Dec 12, 2008 | 6.822 | 7.287 | 6.724 | 7.263 | 0 | +0.18(+2.56%) |
Dec 11, 2008 | 7.390 | 7.510 | 6.945 | 7.082 | 3,172,775 | -0.37(-4.93%) |
Dec 10, 2008 | 7.131 | 7.596 | 7.057 | 7.449 | 2,817,377 | +0.35(+4.97%) |
Dec 09, 2008 | 7.165 | 7.860 | 7.038 | 7.096 | 4,074,188 | -0.24(-3.21%) |
Dec 08, 2008 | 7.518 | 7.762 | 7.116 | 7.331 | 6,074,547 | +0.06(+0.81%) |
Dec 05, 2008 | 6.940 | 7.390 | 6.190 | 7.273 | 0 | +0.44(+6.38%) |
Dec 04, 2008 | 6.651 | 7.346 | 6.563 | 6.837 | 6,010,868 | +0.05(+0.72%) |
Dec 03, 2008 | 6.504 | 6.851 | 5.735 | 6.788 | 5,156,190 | +0.74(+12.32%) |
Dec 02, 2008 | 5.671 | 6.161 | 5.519 | 6.043 | 3,128,338 | +0.48(+8.72%) |