Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.986 | 7.212 | 6.948 | 6.994 | 0 | -0.15(-2.06%) |
Feb 26, 2009 | 7.652 | 7.652 | 7.027 | 7.141 | 3,272,049 | -0.44(-5.82%) |
Feb 25, 2009 | 7.516 | 7.898 | 7.244 | 7.581 | 4,214,805 | +0.01(+0.10%) |
Feb 24, 2009 | 7.176 | 7.579 | 6.983 | 7.574 | 3,349,964 | +0.55(+7.83%) |
Feb 23, 2009 | 7.561 | 7.561 | 6.989 | 7.024 | 3,272,885 | -0.45(-6.00%) |
Feb 20, 2009 | 6.877 | 7.503 | 6.842 | 7.473 | 0 | +0.38(+5.28%) |
Feb 19, 2009 | 7.313 | 7.508 | 7.047 | 7.097 | 5,328,041 | -0.09(-1.23%) |
Feb 18, 2009 | 6.829 | 7.422 | 6.768 | 7.186 | 5,548,605 | +0.42(+6.18%) |
Feb 17, 2009 | 6.829 | 6.958 | 6.530 | 6.768 | 4,407,878 | -0.38(-5.25%) |
Feb 13, 2009 | 7.561 | 7.632 | 7.138 | 7.143 | 2,404,639 | -0.43(-5.72%) |
Feb 12, 2009 | 7.546 | 7.723 | 7.138 | 7.576 | 3,056,027 | -0.08(-1.03%) |
Feb 11, 2009 | 7.576 | 7.721 | 7.323 | 7.655 | 1,818,012 | +0.14(+1.82%) |
Feb 10, 2009 | 7.989 | 8.245 | 7.455 | 7.518 | 3,135,939 | -0.56(-6.90%) |
Feb 09, 2009 | 8.035 | 8.141 | 7.880 | 8.076 | 1,530,440 | +0.03(+0.31%) |
Feb 06, 2009 | 7.432 | 8.091 | 7.432 | 8.050 | 0 | +0.60(+7.99%) |
Feb 05, 2009 | 7.528 | 7.655 | 7.326 | 7.455 | 2,370,782 | -0.16(-2.13%) |
Feb 04, 2009 | 7.754 | 7.853 | 7.556 | 7.617 | 3,148,674 | -0.11(-1.44%) |
Feb 03, 2009 | 7.880 | 7.896 | 7.599 | 7.728 | 2,872,485 | -0.09(-1.10%) |
Feb 02, 2009 | 7.513 | 7.842 | 7.432 | 7.815 | 2,949,662 | +0.14(+1.78%) |
Jan 30, 2009 | 7.934 | 8.043 | 7.571 | 7.678 | 0 | -0.14(-1.78%) |
Jan 29, 2009 | 8.172 | 8.362 | 7.777 | 7.817 | 3,318,013 | -0.59(-6.97%) |
Jan 28, 2009 | 8.017 | 8.471 | 7.967 | 8.402 | 3,600,158 | +0.51(+6.49%) |
Jan 27, 2009 | 7.911 | 8.081 | 7.673 | 7.891 | 3,797,174 | -0.02(-0.26%) |
Jan 26, 2009 | 7.989 | 8.233 | 7.713 | 7.911 | 2,898,073 | -0.08(-1.05%) |
Jan 23, 2009 | 7.602 | 8.073 | 7.420 | 7.994 | 2,664,348 | +0.23(+2.94%) |
Jan 22, 2009 | 7.561 | 8.076 | 7.379 | 7.766 | 7,362,114 | +0.15(+1.96%) |
Jan 21, 2009 | 7.280 | 7.701 | 7.118 | 7.617 | 5,362,020 | +0.42(+5.88%) |
Jan 20, 2009 | 7.751 | 7.789 | 7.146 | 7.194 | 5,812,604 | -0.58(-7.49%) |
Jan 16, 2009 | 7.728 | 7.880 | 7.348 | 7.777 | 0 | +0.16(+2.13%) |
Jan 15, 2009 | 7.536 | 7.739 | 7.151 | 7.614 | 5,799,601 | +0.08(+1.04%) |
Jan 14, 2009 | 7.756 | 7.944 | 7.485 | 7.536 | 4,719,835 | -0.49(-6.15%) |
Jan 13, 2009 | 7.946 | 8.293 | 7.845 | 8.030 | 3,047,735 | +0.09(+1.18%) |
Jan 12, 2009 | 8.258 | 8.268 | 7.761 | 7.936 | 4,609,973 | -0.62(-7.20%) |
Jan 09, 2009 | 9.092 | 9.092 | 8.489 | 8.552 | 2,970,250 | -0.46(-5.14%) |
Jan 08, 2009 | 8.968 | 9.140 | 8.821 | 9.016 | 3,403,940 | -0.05(-0.56%) |
Jan 07, 2009 | 9.388 | 9.449 | 9.038 | 9.066 | 4,605,873 | -0.48(-4.99%) |
Jan 06, 2009 | 9.122 | 9.692 | 8.848 | 9.543 | 5,302,468 | +0.47(+5.20%) |
Jan 05, 2009 | 9.229 | 9.421 | 8.930 | 9.071 | 3,423,771 | -0.22(-2.40%) |
Jan 02, 2009 | 9.553 | 9.672 | 9.246 | 9.294 | 0 | -0.24(-2.50%) |
Jan 01, 2009 | 9.299 | 9.636 | 9.193 | 9.533 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.299 | 9.636 | 9.193 | 9.533 | 2,327,102 | +0.29(+3.10%) |
Dec 30, 2008 | 8.978 | 9.279 | 8.978 | 9.246 | 3,115,453 | +0.24(+2.70%) |
Dec 29, 2008 | 9.368 | 9.477 | 8.783 | 9.003 | 2,807,380 | -0.45(-4.72%) |
Dec 26, 2008 | 9.512 | 9.591 | 9.142 | 9.449 | 0 | -0.02(-0.21%) |
Dec 24, 2008 | 9.282 | 9.606 | 9.282 | 9.469 | 1,688,279 | +0.18(+1.99%) |
Dec 23, 2008 | 9.474 | 9.629 | 8.985 | 9.284 | 3,612,230 | -0.16(-1.66%) |
Dec 22, 2008 | 9.398 | 9.581 | 9.117 | 9.441 | 4,911,898 | +0.04(+0.46%) |
Dec 19, 2008 | 9.576 | 10.06 | 9.355 | 9.398 | 8,844,097 | -0.01(-0.05%) |
Dec 18, 2008 | 9.697 | 9.910 | 9.365 | 9.403 | 3,503,154 | -0.42(-4.31%) |
Dec 17, 2008 | 9.454 | 10.21 | 9.267 | 9.826 | 3,416,253 | +0.16(+1.70%) |
Dec 16, 2008 | 9.183 | 9.692 | 8.922 | 9.662 | 4,451,716 | +0.65(+7.20%) |
Dec 15, 2008 | 9.264 | 9.264 | 8.684 | 9.013 | 3,111,463 | -0.35(-3.79%) |
Dec 12, 2008 | 8.615 | 9.375 | 8.610 | 9.368 | 0 | +0.54(+6.11%) |
Dec 11, 2008 | 9.201 | 9.441 | 8.544 | 8.828 | 4,188,802 | -0.58(-6.19%) |
Dec 10, 2008 | 9.168 | 9.484 | 8.980 | 9.411 | 3,578,137 | +0.48(+5.42%) |
Dec 09, 2008 | 9.477 | 9.745 | 8.780 | 8.927 | 3,699,459 | -0.67(-7.02%) |
Dec 08, 2008 | 9.365 | 9.743 | 8.965 | 9.601 | 5,404,334 | +0.50(+5.51%) |
Dec 05, 2008 | 8.666 | 9.163 | 8.418 | 9.099 | 0 | +0.30(+3.37%) |
Dec 04, 2008 | 8.912 | 9.454 | 8.557 | 8.803 | 3,090,590 | -0.25(-2.72%) |
Dec 03, 2008 | 8.714 | 9.370 | 8.560 | 9.049 | 3,262,877 | +0.05(+0.56%) |
Dec 02, 2008 | 8.144 | 9.180 | 7.997 | 8.998 | 3,870,894 | +1.10(+13.89%) |