Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.587 | 8.973 | 8.534 | 8.797 | 12,888,720 | +0.07(+0.80%) |
Feb 26, 2009 | 8.657 | 8.999 | 8.569 | 8.727 | 20,401,268 | +0.05(+0.61%) |
Feb 25, 2009 | 8.762 | 8.841 | 8.543 | 8.674 | 16,464,553 | -0.18(-2.08%) |
Feb 24, 2009 | 8.157 | 8.946 | 8.157 | 8.859 | 24,568,704 | +0.59(+7.10%) |
Feb 23, 2009 | 8.253 | 8.394 | 8.174 | 8.271 | 21,264,334 | +0.03(+0.32%) |
Feb 20, 2009 | 8.157 | 8.376 | 8.113 | 8.245 | 13,523,520 | +0.02(+0.21%) |
Feb 19, 2009 | 8.595 | 8.701 | 8.218 | 8.227 | 14,993,981 | -0.18(-2.19%) |
Feb 18, 2009 | 8.306 | 8.604 | 8.166 | 8.411 | 16,188,634 | +0.17(+2.02%) |
Feb 17, 2009 | 8.218 | 8.534 | 8.166 | 8.245 | 26,738,212 | -0.26(-3.09%) |
Feb 13, 2009 | 8.078 | 8.587 | 8.078 | 8.508 | 20,327,844 | +0.39(+4.75%) |
Feb 12, 2009 | 7.946 | 8.385 | 7.745 | 8.122 | 52,803,128 | -0.19(-2.32%) |
Feb 11, 2009 | 8.595 | 8.701 | 8.096 | 8.315 | 26,021,184 | -0.12(-1.46%) |
Feb 10, 2009 | 8.622 | 8.771 | 8.341 | 8.438 | 13,410,413 | -0.19(-2.24%) |
Feb 09, 2009 | 8.771 | 8.929 | 8.587 | 8.631 | 11,429,873 | -0.11(-1.20%) |
Feb 06, 2009 | 8.525 | 8.797 | 8.508 | 8.736 | 10,109,416 | +0.20(+2.36%) |
Feb 05, 2009 | 8.227 | 8.692 | 8.157 | 8.534 | 19,162,246 | +0.19(+2.31%) |
Feb 04, 2009 | 8.096 | 8.429 | 7.885 | 8.341 | 29,439,812 | +0.30(+3.71%) |
Feb 03, 2009 | 7.894 | 8.131 | 7.639 | 8.043 | 13,163,790 | +0.18(+2.34%) |
Feb 02, 2009 | 7.604 | 7.911 | 7.604 | 7.859 | 18,111,750 | +0.18(+2.28%) |
Jan 30, 2009 | 7.911 | 7.973 | 7.622 | 7.683 | 21,962,926 | -0.21(-2.67%) |
Jan 29, 2009 | 8.034 | 8.201 | 7.850 | 7.894 | 23,823,796 | -0.37(-4.46%) |
Jan 28, 2009 | 8.350 | 8.367 | 7.990 | 8.262 | 12,494,607 | +0.01(+0.11%) |
Jan 27, 2009 | 8.161 | 8.315 | 8.059 | 8.253 | 5,612,631 | +0.05(+0.64%) |
Jan 26, 2009 | 8.385 | 8.411 | 8.060 | 8.201 | 8,598,413 | -0.02(-0.21%) |
Jan 23, 2009 | 8.034 | 8.499 | 7.911 | 8.218 | 13,717,038 | +0.01(+0.11%) |
Jan 22, 2009 | 7.982 | 8.438 | 7.938 | 8.210 | 13,824,863 | -0.16(-1.89%) |
Jan 21, 2009 | 8.008 | 8.411 | 7.973 | 8.367 | 12,469,532 | +0.44(+5.53%) |
Jan 20, 2009 | 8.227 | 8.280 | 7.868 | 7.929 | 15,629,290 | -0.46(-5.54%) |
Jan 16, 2009 | 8.297 | 8.508 | 8.052 | 8.394 | 21,401,402 | +0.36(+4.48%) |
Jan 15, 2009 | 7.946 | 8.183 | 7.859 | 8.034 | 17,912,940 | +0.09(+1.10%) |
Jan 14, 2009 | 8.060 | 8.113 | 7.718 | 7.946 | 15,408,970 | -0.09(-1.09%) |
Jan 13, 2009 | 7.982 | 8.131 | 7.736 | 8.034 | 14,888,917 | +0.05(+0.66%) |
Jan 12, 2009 | 8.367 | 8.376 | 7.894 | 7.982 | 8,037,595 | -0.14(-1.73%) |
Jan 09, 2009 | 8.113 | 8.297 | 7.946 | 8.122 | 13,221,145 | +0.00(+0.00%) |
Jan 08, 2009 | 8.113 | 8.438 | 7.771 | 8.122 | 25,605,352 | +0.16(+1.98%) |
Jan 07, 2009 | 7.192 | 8.262 | 7.175 | 7.964 | 50,229,036 | +0.79(+11.00%) |
Jan 06, 2009 | 7.727 | 7.797 | 7.140 | 7.175 | 27,542,700 | -0.50(-6.51%) |
Jan 05, 2009 | 7.894 | 7.955 | 7.561 | 7.675 | 9,205,859 | -0.32(-4.06%) |
Jan 02, 2009 | 7.701 | 8.034 | 7.464 | 7.999 | 9,208,865 | +0.42(+5.56%) |
Dec 31, 2008 | 7.508 | 7.701 | 7.429 | 7.578 | 8,389,035 | +0.09(+1.17%) |
Dec 30, 2008 | 7.464 | 7.490 | 7.262 | 7.490 | 10,851,941 | -0.01(-0.12%) |
Dec 29, 2008 | 7.903 | 7.903 | 7.368 | 7.499 | 12,187,043 | -0.27(-3.50%) |
Dec 26, 2008 | 7.946 | 8.117 | 7.666 | 7.771 | 3,893,775 | -0.13(-1.66%) |
Dec 24, 2008 | 7.841 | 7.973 | 7.797 | 7.903 | 2,638,213 | +0.04(+0.45%) |
Dec 23, 2008 | 8.122 | 8.289 | 7.789 | 7.868 | 7,194,403 | -0.06(-0.77%) |
Dec 22, 2008 | 8.396 | 8.396 | 7.718 | 7.929 | 10,498,133 | -0.40(-4.84%) |
Dec 19, 2008 | 8.280 | 8.403 | 8.096 | 8.332 | 21,368,744 | +0.24(+2.93%) |
Dec 18, 2008 | 8.394 | 8.560 | 8.043 | 8.096 | 13,722,889 | -0.43(-5.04%) |
Dec 17, 2008 | 8.359 | 8.595 | 8.245 | 8.525 | 13,207,980 | +0.14(+1.67%) |
Dec 16, 2008 | 8.332 | 8.438 | 8.078 | 8.385 | 16,785,794 | +0.32(+3.91%) |
Dec 15, 2008 | 8.315 | 8.411 | 7.885 | 8.069 | 17,842,674 | -0.11(-1.39%) |
Dec 12, 2008 | 8.245 | 8.420 | 7.894 | 8.183 | 24,226,362 | -0.24(-2.81%) |
Dec 11, 2008 | 8.683 | 8.859 | 8.306 | 8.420 | 17,628,876 | -0.32(-3.71%) |
Dec 10, 2008 | 8.569 | 8.797 | 8.420 | 8.745 | 25,372,736 | -0.11(-1.19%) |
Dec 09, 2008 | 9.315 | 9.657 | 8.780 | 8.850 | 18,451,570 | -0.83(-8.61%) |
Dec 08, 2008 | 9.350 | 10.16 | 9.008 | 9.683 | 13,958,814 | +0.60(+6.56%) |
Dec 05, 2008 | 8.727 | 9.095 | 8.332 | 9.087 | 17,067,686 | +0.32(+3.60%) |
Dec 04, 2008 | 9.288 | 9.569 | 8.648 | 8.771 | 10,844,109 | -0.70(-7.41%) |
Dec 03, 2008 | 9.253 | 9.701 | 9.131 | 9.473 | 12,410,065 | +0.05(+0.56%) |
Dec 02, 2008 | 9.341 | 9.762 | 9.131 | 9.420 | 11,620,533 | +0.18(+1.99%) |