Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.802 | 7.315 | 6.688 | 6.997 | 8,811,746 | -0.03(-0.46%) |
Feb 26, 2009 | 7.209 | 7.291 | 6.981 | 7.030 | 8,218,165 | +0.07(+0.94%) |
Feb 25, 2009 | 6.997 | 7.266 | 6.810 | 6.965 | 7,665,949 | +0.00(+0.00%) |
Feb 24, 2009 | 6.680 | 7.062 | 6.476 | 6.965 | 9,381,599 | +0.39(+5.96%) |
Feb 23, 2009 | 7.160 | 7.348 | 6.533 | 6.573 | 7,032,724 | -0.47(-6.61%) |
Feb 20, 2009 | 6.859 | 7.258 | 6.777 | 7.038 | 10,088,993 | -0.03(-0.46%) |
Feb 19, 2009 | 7.315 | 7.372 | 7.005 | 7.071 | 6,483,581 | +0.07(+1.05%) |
Feb 18, 2009 | 7.250 | 7.331 | 6.749 | 6.997 | 10,274,735 | -0.24(-3.37%) |
Feb 17, 2009 | 7.535 | 7.625 | 7.217 | 7.242 | 8,721,060 | -0.51(-6.62%) |
Feb 13, 2009 | 7.535 | 8.113 | 7.535 | 7.755 | 10,766,575 | +0.18(+2.37%) |
Feb 12, 2009 | 7.266 | 7.828 | 7.209 | 7.576 | 15,432,750 | -0.51(-6.25%) |
Feb 11, 2009 | 7.999 | 8.398 | 7.747 | 8.081 | 9,270,657 | +0.15(+1.95%) |
Feb 10, 2009 | 8.431 | 8.659 | 7.861 | 7.926 | 10,060,139 | -0.52(-6.17%) |
Feb 09, 2009 | 8.504 | 8.724 | 8.260 | 8.447 | 8,848,960 | +0.33(+4.12%) |
Feb 06, 2009 | 7.747 | 8.203 | 7.584 | 8.113 | 5,489,315 | +0.33(+4.29%) |
Feb 05, 2009 | 7.396 | 7.836 | 7.095 | 7.779 | 6,494,503 | +0.33(+4.37%) |
Feb 04, 2009 | 7.730 | 7.822 | 7.217 | 7.453 | 9,625,659 | -0.15(-1.93%) |
Feb 03, 2009 | 7.405 | 7.690 | 7.291 | 7.600 | 7,179,828 | +0.07(+0.86%) |
Feb 02, 2009 | 7.787 | 7.820 | 7.425 | 7.535 | 5,622,698 | -0.25(-3.24%) |
Jan 30, 2009 | 8.244 | 8.317 | 7.722 | 7.787 | 5,342,116 | -0.33(-4.02%) |
Jan 29, 2009 | 8.325 | 8.504 | 8.016 | 8.113 | 5,346,032 | -0.50(-5.77%) |
Jan 28, 2009 | 8.569 | 8.708 | 8.407 | 8.610 | 5,064,863 | +0.24(+2.82%) |
Jan 27, 2009 | 8.496 | 8.602 | 8.024 | 8.374 | 5,447,004 | -0.03(-0.39%) |
Jan 26, 2009 | 8.390 | 8.675 | 8.195 | 8.407 | 5,121,852 | +0.14(+1.67%) |
Jan 23, 2009 | 7.690 | 8.512 | 7.584 | 8.268 | 6,994,713 | +0.48(+6.17%) |
Jan 22, 2009 | 8.227 | 8.301 | 7.633 | 7.787 | 7,658,006 | -0.72(-8.52%) |
Jan 21, 2009 | 7.771 | 8.537 | 7.576 | 8.512 | 9,112,429 | +0.88(+11.53%) |
Jan 20, 2009 | 7.950 | 8.154 | 7.625 | 7.633 | 10,302,495 | -0.64(-7.68%) |
Jan 16, 2009 | 8.553 | 8.659 | 8.146 | 8.268 | 8,832,992 | -0.15(-1.74%) |
Jan 15, 2009 | 8.317 | 8.447 | 7.877 | 8.415 | 10,045,406 | +0.10(+1.18%) |
Jan 14, 2009 | 8.732 | 8.798 | 8.227 | 8.317 | 7,464,862 | -0.75(-8.27%) |
Jan 13, 2009 | 8.724 | 9.213 | 8.675 | 9.066 | 5,795,144 | +0.20(+2.30%) |
Jan 12, 2009 | 9.246 | 9.311 | 8.741 | 8.863 | 6,857,424 | -0.71(-7.40%) |
Jan 09, 2009 | 10.34 | 10.36 | 9.433 | 9.571 | 4,228,026 | -0.73(-7.11%) |
Jan 08, 2009 | 9.865 | 10.34 | 9.645 | 10.30 | 5,578,385 | +0.29(+2.93%) |
Jan 07, 2009 | 10.33 | 10.33 | 9.563 | 10.01 | 6,005,620 | -0.35(-3.38%) |
Jan 06, 2009 | 10.87 | 11.00 | 10.26 | 10.36 | 7,167,273 | -0.15(-1.47%) |
Jan 05, 2009 | 10.23 | 10.96 | 10.12 | 10.52 | 7,275,340 | +0.27(+2.62%) |
Jan 02, 2009 | 9.335 | 10.34 | 9.278 | 10.25 | 5,809,734 | +0.87(+9.30%) |
Dec 31, 2008 | 9.164 | 9.523 | 8.960 | 9.376 | 2,558,751 | +0.21(+2.31%) |
Dec 30, 2008 | 9.083 | 9.189 | 8.814 | 9.164 | 2,151,180 | +0.14(+1.53%) |
Dec 29, 2008 | 8.863 | 9.132 | 8.847 | 9.026 | 2,917,837 | +0.20(+2.31%) |
Dec 26, 2008 | 8.741 | 8.830 | 8.496 | 8.822 | 1,070,564 | +0.30(+3.54%) |
Dec 24, 2008 | 8.480 | 8.569 | 8.317 | 8.521 | 838,062 | +0.00(+0.00%) |
Dec 23, 2008 | 8.692 | 8.732 | 8.407 | 8.521 | 3,404,185 | +0.01(+0.10%) |
Dec 22, 2008 | 8.675 | 8.928 | 8.325 | 8.512 | 5,252,446 | -0.10(-1.14%) |
Dec 19, 2008 | 8.521 | 8.863 | 8.472 | 8.610 | 10,270,336 | +0.10(+1.15%) |
Dec 18, 2008 | 9.881 | 9.897 | 8.439 | 8.512 | 6,572,696 | -1.19(-12.26%) |
Dec 17, 2008 | 9.400 | 9.938 | 9.221 | 9.702 | 5,682,441 | +0.19(+1.97%) |
Dec 16, 2008 | 9.425 | 9.653 | 9.032 | 9.514 | 5,263,834 | +0.38(+4.19%) |
Dec 15, 2008 | 9.172 | 9.702 | 8.989 | 9.132 | 5,034,269 | +0.15(+1.72%) |
Dec 12, 2008 | 8.749 | 9.148 | 8.113 | 8.977 | 8,138,061 | -0.07(-0.72%) |
Dec 11, 2008 | 9.172 | 9.645 | 8.887 | 9.042 | 6,646,436 | -0.20(-2.20%) |
Dec 10, 2008 | 8.993 | 9.547 | 8.798 | 9.246 | 5,724,215 | +0.46(+5.29%) |
Dec 09, 2008 | 8.219 | 9.237 | 8.154 | 8.781 | 6,788,123 | +0.43(+5.17%) |
Dec 08, 2008 | 8.301 | 8.594 | 8.089 | 8.350 | 5,238,134 | +0.50(+6.33%) |
Dec 05, 2008 | 7.339 | 7.893 | 7.038 | 7.853 | 5,346,908 | +0.14(+1.80%) |
Dec 04, 2008 | 8.439 | 8.635 | 7.486 | 7.714 | 6,368,457 | -0.95(-11.00%) |
Dec 03, 2008 | 8.203 | 8.716 | 7.983 | 8.667 | 6,486,420 | +0.25(+3.00%) |
Dec 02, 2008 | 8.048 | 8.512 | 7.690 | 8.415 | 9,695,288 | +0.50(+6.28%) |