Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.745 | 7.212 | 6.673 | 7.004 | 0 | -0.36(-4.93%) |
Feb 26, 2009 | 7.660 | 7.712 | 7.342 | 7.368 | 16,811,972 | -0.16(-2.16%) |
Feb 25, 2009 | 7.602 | 7.699 | 7.374 | 7.530 | 15,631,128 | -0.13(-1.69%) |
Feb 24, 2009 | 7.368 | 7.725 | 7.342 | 7.660 | 10,327,481 | +0.32(+4.33%) |
Feb 23, 2009 | 7.595 | 7.699 | 7.310 | 7.342 | 13,273,662 | -0.16(-2.08%) |
Feb 20, 2009 | 7.426 | 7.582 | 7.316 | 7.498 | 0 | -0.01(-0.09%) |
Feb 19, 2009 | 7.361 | 7.667 | 7.335 | 7.504 | 11,112,348 | +0.19(+2.66%) |
Feb 18, 2009 | 7.446 | 7.498 | 7.212 | 7.310 | 13,919,833 | -0.10(-1.31%) |
Feb 17, 2009 | 7.413 | 7.563 | 7.271 | 7.407 | 10,096,309 | -0.14(-1.81%) |
Feb 13, 2009 | 7.485 | 7.718 | 7.446 | 7.543 | 12,031,646 | -0.05(-0.68%) |
Feb 12, 2009 | 7.407 | 7.608 | 7.277 | 7.595 | 11,241,435 | +0.08(+1.04%) |
Feb 11, 2009 | 7.446 | 7.595 | 7.342 | 7.517 | 10,345,223 | +0.05(+0.70%) |
Feb 10, 2009 | 7.660 | 7.783 | 7.374 | 7.465 | 14,643,365 | -0.21(-2.71%) |
Feb 09, 2009 | 7.777 | 7.783 | 7.517 | 7.673 | 10,528,337 | -0.08(-1.01%) |
Feb 06, 2009 | 7.342 | 7.897 | 7.297 | 7.751 | 16,408,943 | +0.43(+5.85%) |
Feb 05, 2009 | 7.115 | 7.374 | 6.907 | 7.322 | 17,583,128 | +0.41(+5.92%) |
Feb 04, 2009 | 7.478 | 7.491 | 6.888 | 6.914 | 17,644,072 | -0.52(-6.99%) |
Feb 03, 2009 | 7.303 | 7.511 | 7.089 | 7.433 | 10,608,093 | +0.13(+1.78%) |
Feb 02, 2009 | 7.316 | 7.530 | 7.173 | 7.303 | 15,798,152 | -0.02(-0.27%) |
Jan 30, 2009 | 7.959 | 7.965 | 7.290 | 7.322 | 0 | -0.54(-6.85%) |
Jan 29, 2009 | 8.127 | 8.147 | 7.835 | 7.861 | 10,970,796 | -0.29(-3.58%) |
Jan 28, 2009 | 7.920 | 8.270 | 7.861 | 8.153 | 9,487,893 | +0.37(+4.75%) |
Jan 27, 2009 | 7.822 | 7.965 | 7.731 | 7.783 | 8,182,022 | -0.03(-0.33%) |
Jan 26, 2009 | 7.790 | 7.933 | 7.628 | 7.809 | 9,448,190 | +0.02(+0.25%) |
Jan 23, 2009 | 7.602 | 7.939 | 7.491 | 7.790 | 11,456,458 | -0.01(-0.08%) |
Jan 22, 2009 | 7.478 | 7.991 | 7.439 | 7.796 | 12,889,729 | +0.19(+2.56%) |
Jan 21, 2009 | 7.504 | 7.647 | 7.277 | 7.602 | 15,399,867 | +0.10(+1.39%) |
Jan 20, 2009 | 7.790 | 7.952 | 7.478 | 7.498 | 11,874,894 | -0.38(-4.86%) |
Jan 16, 2009 | 7.907 | 7.972 | 7.667 | 7.881 | 14,495,949 | +0.16(+2.02%) |
Jan 15, 2009 | 7.439 | 7.900 | 7.277 | 7.725 | 15,133,193 | +0.26(+3.48%) |
Jan 14, 2009 | 7.602 | 7.751 | 7.420 | 7.465 | 15,609,606 | -0.36(-4.64%) |
Jan 13, 2009 | 8.011 | 8.030 | 7.699 | 7.829 | 14,833,420 | -0.04(-0.50%) |
Jan 12, 2009 | 8.394 | 8.556 | 7.770 | 7.868 | 16,812,332 | -0.56(-6.70%) |
Jan 09, 2009 | 8.121 | 8.517 | 8.076 | 8.433 | 20,466,168 | +0.05(+0.54%) |
Jan 08, 2009 | 8.744 | 8.751 | 8.147 | 8.387 | 24,752,280 | -0.42(-4.72%) |
Jan 07, 2009 | 9.075 | 9.134 | 8.653 | 8.803 | 14,246,765 | -0.44(-4.78%) |
Jan 06, 2009 | 9.082 | 9.315 | 8.900 | 9.244 | 16,313,209 | +0.21(+2.37%) |
Jan 05, 2009 | 9.049 | 9.192 | 8.893 | 9.030 | 9,152,109 | -0.10(-1.14%) |
Jan 02, 2009 | 8.900 | 9.160 | 8.712 | 9.134 | 0 | +0.44(+5.08%) |
Jan 01, 2009 | 8.562 | 8.796 | 8.439 | 8.692 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.562 | 8.796 | 8.439 | 8.692 | 5,516,816 | +0.15(+1.75%) |
Dec 30, 2008 | 8.478 | 8.614 | 8.335 | 8.543 | 5,979,676 | +0.10(+1.23%) |
Dec 29, 2008 | 8.407 | 8.476 | 8.244 | 8.439 | 6,634,948 | +0.02(+0.23%) |
Dec 26, 2008 | 8.569 | 8.608 | 8.361 | 8.420 | 3,632,002 | +0.00(+0.00%) |
Dec 24, 2008 | 8.355 | 8.465 | 8.296 | 8.420 | 2,505,503 | +0.11(+1.33%) |
Dec 23, 2008 | 8.601 | 8.705 | 8.283 | 8.309 | 7,586,307 | -0.23(-2.66%) |
Dec 22, 2008 | 8.777 | 8.874 | 8.381 | 8.536 | 8,692,446 | -0.27(-3.10%) |
Dec 19, 2008 | 9.069 | 9.199 | 8.738 | 8.809 | 11,230,230 | -0.19(-2.16%) |
Dec 18, 2008 | 9.160 | 9.335 | 8.926 | 9.004 | 14,500,757 | -0.13(-1.42%) |
Dec 17, 2008 | 8.712 | 9.354 | 8.653 | 9.134 | 14,729,824 | +0.34(+3.91%) |
Dec 16, 2008 | 8.277 | 8.822 | 8.088 | 8.790 | 16,216,771 | +0.45(+5.37%) |
Dec 15, 2008 | 8.601 | 8.666 | 8.244 | 8.342 | 15,876,144 | -0.22(-2.58%) |
Dec 12, 2008 | 8.277 | 8.692 | 8.030 | 8.562 | 15,511,576 | +0.14(+1.62%) |
Dec 11, 2008 | 9.010 | 9.010 | 8.231 | 8.426 | 19,633,272 | -0.66(-7.22%) |
Dec 10, 2008 | 9.023 | 9.244 | 8.575 | 9.082 | 16,459,826 | +0.40(+4.56%) |
Dec 09, 2008 | 9.108 | 9.445 | 8.588 | 8.686 | 22,295,130 | -0.53(-5.71%) |
Dec 08, 2008 | 9.354 | 9.458 | 8.958 | 9.212 | 23,479,566 | +0.12(+1.28%) |
Dec 05, 2008 | 8.446 | 9.121 | 8.244 | 9.095 | 18,326,158 | +0.55(+6.38%) |
Dec 04, 2008 | 8.426 | 9.069 | 8.348 | 8.549 | 22,930,726 | +0.19(+2.33%) |
Dec 03, 2008 | 8.030 | 8.407 | 7.751 | 8.355 | 21,015,008 | +0.42(+5.23%) |
Dec 02, 2008 | 8.017 | 8.179 | 7.654 | 7.939 | 17,463,976 | -0.11(-1.37%) |