Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.256 | 7.680 | 7.150 | 7.447 | 0 | +0.06(+0.76%) |
Feb 26, 2009 | 7.447 | 7.835 | 7.362 | 7.390 | 28,611,030 | +0.04(+0.58%) |
Feb 25, 2009 | 7.108 | 7.538 | 6.889 | 7.348 | 25,640,004 | +0.19(+2.66%) |
Feb 24, 2009 | 6.727 | 7.228 | 6.727 | 7.157 | 24,104,176 | +0.48(+7.19%) |
Feb 23, 2009 | 6.917 | 6.995 | 6.614 | 6.677 | 24,124,992 | -0.25(-3.57%) |
Feb 20, 2009 | 6.826 | 7.080 | 6.741 | 6.924 | 0 | -0.26(-3.63%) |
Feb 19, 2009 | 7.651 | 7.750 | 7.136 | 7.186 | 19,624,930 | -0.40(-5.30%) |
Feb 18, 2009 | 7.665 | 7.785 | 7.503 | 7.588 | 20,624,702 | -0.03(-0.37%) |
Feb 17, 2009 | 7.941 | 7.948 | 7.602 | 7.616 | 20,403,592 | -0.54(-6.66%) |
Feb 13, 2009 | 7.983 | 8.301 | 7.962 | 8.160 | 20,036,668 | +0.14(+1.76%) |
Feb 12, 2009 | 7.623 | 8.047 | 7.560 | 8.018 | 22,358,190 | +0.13(+1.70%) |
Feb 11, 2009 | 7.955 | 7.987 | 7.715 | 7.884 | 15,091,415 | -0.01(-0.09%) |
Feb 10, 2009 | 8.244 | 8.470 | 7.800 | 7.891 | 27,250,786 | -0.52(-6.13%) |
Feb 09, 2009 | 8.421 | 8.682 | 8.237 | 8.407 | 27,585,760 | +0.13(+1.53%) |
Feb 06, 2009 | 7.870 | 8.371 | 7.870 | 8.280 | 39,486,792 | +0.54(+6.93%) |
Feb 05, 2009 | 7.461 | 7.835 | 7.277 | 7.743 | 28,048,898 | +0.16(+2.05%) |
Feb 04, 2009 | 7.341 | 7.976 | 7.341 | 7.588 | 28,666,870 | +0.30(+4.17%) |
Feb 03, 2009 | 7.355 | 7.355 | 7.027 | 7.284 | 14,477,486 | +0.05(+0.68%) |
Feb 02, 2009 | 7.009 | 7.334 | 6.981 | 7.235 | 20,098,116 | +0.10(+1.38%) |
Jan 30, 2009 | 7.454 | 7.454 | 7.058 | 7.136 | 0 | -0.26(-3.53%) |
Jan 29, 2009 | 7.588 | 7.651 | 7.235 | 7.397 | 21,128,916 | -0.28(-3.59%) |
Jan 28, 2009 | 7.171 | 7.694 | 7.164 | 7.673 | 29,056,954 | +0.62(+8.81%) |
Jan 27, 2009 | 6.586 | 7.207 | 6.529 | 7.051 | 47,020,484 | +0.03(+0.40%) |
Jan 26, 2009 | 7.044 | 7.058 | 6.833 | 7.023 | 25,434,634 | -0.04(-0.50%) |
Jan 23, 2009 | 6.494 | 7.164 | 6.466 | 7.058 | 23,974,908 | +0.35(+5.26%) |
Jan 22, 2009 | 6.578 | 6.811 | 6.437 | 6.706 | 18,629,198 | -0.01(-0.21%) |
Jan 21, 2009 | 6.607 | 6.720 | 6.331 | 6.720 | 28,136,584 | +0.28(+4.27%) |
Jan 20, 2009 | 6.811 | 6.917 | 6.444 | 6.444 | 18,114,438 | -0.40(-5.88%) |
Jan 16, 2009 | 6.953 | 7.051 | 6.550 | 6.847 | 0 | +0.06(+0.83%) |
Jan 15, 2009 | 6.480 | 6.896 | 6.416 | 6.790 | 22,150,510 | +0.30(+4.68%) |
Jan 14, 2009 | 6.550 | 6.734 | 6.395 | 6.487 | 30,509,138 | -0.32(-4.67%) |
Jan 13, 2009 | 6.706 | 6.868 | 6.536 | 6.804 | 30,002,736 | -0.23(-3.21%) |
Jan 12, 2009 | 7.623 | 7.623 | 6.960 | 7.030 | 22,317,964 | -0.52(-6.92%) |
Jan 09, 2009 | 7.863 | 7.877 | 7.475 | 7.553 | 19,151,156 | -0.30(-3.78%) |
Jan 08, 2009 | 7.687 | 7.877 | 7.496 | 7.849 | 18,843,784 | -0.01(-0.18%) |
Jan 07, 2009 | 8.004 | 8.117 | 7.743 | 7.863 | 24,654,324 | -0.29(-3.55%) |
Jan 06, 2009 | 7.545 | 8.181 | 7.545 | 8.153 | 32,765,662 | +0.68(+9.17%) |
Jan 05, 2009 | 7.164 | 7.623 | 7.044 | 7.468 | 29,881,350 | +0.37(+5.27%) |
Jan 02, 2009 | 6.776 | 7.143 | 6.586 | 7.094 | 0 | +0.37(+5.46%) |
Jan 01, 2009 | 6.416 | 6.776 | 6.381 | 6.727 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.416 | 6.776 | 6.381 | 6.727 | 18,782,524 | +0.37(+5.77%) |
Dec 30, 2008 | 6.169 | 6.388 | 6.155 | 6.360 | 13,193,422 | +0.21(+3.44%) |
Dec 29, 2008 | 6.226 | 6.254 | 6.070 | 6.148 | 9,966,639 | -0.11(-1.69%) |
Dec 26, 2008 | 6.190 | 6.282 | 6.176 | 6.254 | 0 | +0.07(+1.14%) |
Dec 24, 2008 | 6.120 | 6.211 | 6.084 | 6.183 | 4,183,945 | +0.06(+0.92%) |
Dec 23, 2008 | 6.120 | 6.331 | 6.070 | 6.127 | 16,114,165 | -0.06(-0.91%) |
Dec 22, 2008 | 6.338 | 6.338 | 6.021 | 6.183 | 15,621,863 | -0.02(-0.34%) |
Dec 19, 2008 | 6.360 | 6.473 | 6.141 | 6.204 | 27,217,772 | -0.06(-0.90%) |
Dec 18, 2008 | 6.501 | 6.557 | 6.162 | 6.261 | 21,804,586 | -0.23(-3.48%) |
Dec 17, 2008 | 6.254 | 6.621 | 6.197 | 6.487 | 18,723,738 | +0.03(+0.44%) |
Dec 16, 2008 | 6.070 | 6.538 | 6.000 | 6.458 | 24,063,950 | +0.47(+7.90%) |
Dec 15, 2008 | 6.070 | 6.070 | 5.859 | 5.986 | 14,736,657 | +0.02(+0.35%) |
Dec 12, 2008 | 5.717 | 6.035 | 5.647 | 5.964 | 0 | +0.09(+1.56%) |
Dec 11, 2008 | 6.162 | 6.303 | 5.809 | 5.873 | 26,696,876 | -0.35(-5.67%) |
Dec 10, 2008 | 6.261 | 6.480 | 6.099 | 6.226 | 24,245,536 | +0.02(+0.34%) |
Dec 09, 2008 | 6.162 | 6.501 | 6.028 | 6.204 | 32,035,112 | -0.14(-2.22%) |
Dec 08, 2008 | 6.155 | 6.437 | 6.155 | 6.346 | 27,797,422 | +0.32(+5.27%) |
Dec 05, 2008 | 5.795 | 6.035 | 5.576 | 6.028 | 0 | +0.14(+2.40%) |
Dec 04, 2008 | 6.021 | 6.120 | 5.760 | 5.887 | 32,139,520 | -0.23(-3.81%) |
Dec 03, 2008 | 5.964 | 6.176 | 5.724 | 6.120 | 28,757,860 | +0.06(+1.05%) |
Dec 02, 2008 | 6.077 | 6.106 | 5.781 | 6.056 | 21,589,886 | +0.07(+1.18%) |