Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.602 | 7.059 | 6.532 | 6.856 | 0 | -0.36(-4.93%) |
Feb 26, 2009 | 7.498 | 7.548 | 7.186 | 7.212 | 17,176,120 | -0.16(-2.16%) |
Feb 25, 2009 | 7.440 | 7.536 | 7.218 | 7.371 | 15,969,698 | -0.13(-1.69%) |
Feb 24, 2009 | 7.212 | 7.561 | 7.186 | 7.498 | 10,551,174 | +0.31(+4.33%) |
Feb 23, 2009 | 7.434 | 7.536 | 7.155 | 7.186 | 13,561,170 | -0.15(-2.08%) |
Feb 20, 2009 | 7.269 | 7.421 | 7.161 | 7.339 | 0 | -0.01(-0.09%) |
Feb 19, 2009 | 7.205 | 7.504 | 7.180 | 7.345 | 11,353,041 | +0.19(+2.66%) |
Feb 18, 2009 | 7.288 | 7.339 | 7.059 | 7.155 | 14,221,337 | -0.10(-1.31%) |
Feb 17, 2009 | 7.256 | 7.402 | 7.116 | 7.250 | 10,314,995 | -0.13(-1.81%) |
Feb 13, 2009 | 7.326 | 7.555 | 7.288 | 7.383 | 12,292,252 | -0.05(-0.68%) |
Feb 12, 2009 | 7.250 | 7.447 | 7.123 | 7.434 | 11,484,924 | +0.08(+1.04%) |
Feb 11, 2009 | 7.288 | 7.434 | 7.186 | 7.358 | 10,569,300 | +0.05(+0.70%) |
Feb 10, 2009 | 7.498 | 7.618 | 7.218 | 7.307 | 14,960,540 | -0.20(-2.71%) |
Feb 09, 2009 | 7.612 | 7.618 | 7.358 | 7.510 | 10,756,381 | -0.08(-1.01%) |
Feb 06, 2009 | 7.186 | 7.730 | 7.142 | 7.587 | 16,764,361 | +0.42(+5.85%) |
Feb 05, 2009 | 6.964 | 7.218 | 6.761 | 7.167 | 17,963,978 | +0.40(+5.92%) |
Feb 04, 2009 | 7.320 | 7.332 | 6.742 | 6.767 | 18,026,242 | -0.51(-6.99%) |
Feb 03, 2009 | 7.148 | 7.352 | 6.939 | 7.275 | 10,837,864 | +0.13(+1.78%) |
Feb 02, 2009 | 7.161 | 7.371 | 7.021 | 7.148 | 16,140,340 | -0.02(-0.27%) |
Jan 30, 2009 | 7.790 | 7.796 | 7.135 | 7.167 | 0 | -0.53(-6.85%) |
Jan 29, 2009 | 7.955 | 7.974 | 7.669 | 7.695 | 11,208,424 | -0.29(-3.58%) |
Jan 28, 2009 | 7.752 | 8.095 | 7.695 | 7.981 | 9,693,401 | +0.36(+4.75%) |
Jan 27, 2009 | 7.657 | 7.796 | 7.568 | 7.618 | 8,359,245 | -0.03(-0.33%) |
Jan 26, 2009 | 7.625 | 7.765 | 7.466 | 7.644 | 9,652,837 | +0.02(+0.25%) |
Jan 23, 2009 | 7.440 | 7.771 | 7.332 | 7.625 | 11,704,605 | -0.01(-0.08%) |
Jan 22, 2009 | 7.320 | 7.822 | 7.282 | 7.631 | 13,168,921 | +0.19(+2.56%) |
Jan 21, 2009 | 7.345 | 7.485 | 7.123 | 7.440 | 15,733,428 | +0.10(+1.39%) |
Jan 20, 2009 | 7.625 | 7.784 | 7.320 | 7.339 | 12,132,104 | -0.37(-4.86%) |
Jan 16, 2009 | 7.739 | 7.803 | 7.504 | 7.714 | 14,809,931 | +0.15(+2.02%) |
Jan 15, 2009 | 7.282 | 7.733 | 7.123 | 7.561 | 15,460,978 | +0.25(+3.48%) |
Jan 14, 2009 | 7.440 | 7.587 | 7.263 | 7.307 | 15,947,710 | -0.36(-4.64%) |
Jan 13, 2009 | 7.841 | 7.860 | 7.536 | 7.663 | 15,154,712 | -0.04(-0.50%) |
Jan 12, 2009 | 8.216 | 8.375 | 7.606 | 7.701 | 17,176,488 | -0.55(-6.70%) |
Jan 09, 2009 | 7.949 | 8.336 | 7.904 | 8.254 | 20,909,466 | +0.04(+0.54%) |
Jan 08, 2009 | 8.559 | 8.565 | 7.974 | 8.209 | 25,288,414 | -0.41(-4.72%) |
Jan 07, 2009 | 8.883 | 8.940 | 8.470 | 8.616 | 14,555,349 | -0.43(-4.78%) |
Jan 06, 2009 | 8.889 | 9.118 | 8.711 | 9.048 | 16,666,553 | +0.21(+2.37%) |
Jan 05, 2009 | 8.857 | 8.997 | 8.705 | 8.838 | 9,350,344 | -0.05(-0.54%) |
Jan 02, 2009 | 8.659 | 8.911 | 8.475 | 8.886 | 0 | +0.43(+5.08%) |
Jan 01, 2009 | 8.330 | 8.558 | 8.210 | 8.457 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.330 | 8.558 | 8.210 | 8.457 | 5,670,569 | +0.15(+1.75%) |
Dec 30, 2008 | 8.248 | 8.381 | 8.109 | 8.311 | 6,146,328 | +0.10(+1.23%) |
Dec 29, 2008 | 8.179 | 8.247 | 8.021 | 8.210 | 6,819,863 | +0.02(+0.23%) |
Dec 26, 2008 | 8.337 | 8.374 | 8.134 | 8.191 | 3,733,224 | +0.00(+0.00%) |
Dec 24, 2008 | 8.128 | 8.236 | 8.071 | 8.191 | 2,575,331 | +0.11(+1.33%) |
Dec 23, 2008 | 8.368 | 8.469 | 8.059 | 8.084 | 7,797,736 | -0.22(-2.66%) |
Dec 22, 2008 | 8.539 | 8.633 | 8.153 | 8.305 | 8,934,702 | -0.27(-3.10%) |
Dec 19, 2008 | 8.823 | 8.949 | 8.501 | 8.570 | 11,543,213 | -0.19(-2.16%) |
Dec 18, 2008 | 8.911 | 9.082 | 8.684 | 8.760 | 14,904,889 | -0.13(-1.42%) |
Dec 17, 2008 | 8.475 | 9.101 | 8.419 | 8.886 | 15,140,341 | +0.33(+3.91%) |
Dec 16, 2008 | 8.052 | 8.583 | 7.869 | 8.551 | 16,668,728 | +0.44(+5.37%) |
Dec 15, 2008 | 8.368 | 8.431 | 8.021 | 8.116 | 16,318,608 | -0.21(-2.58%) |
Dec 12, 2008 | 8.052 | 8.457 | 7.812 | 8.330 | 15,943,879 | +0.13(+1.62%) |
Dec 11, 2008 | 8.766 | 8.766 | 8.008 | 8.198 | 20,180,446 | -0.64(-7.22%) |
Dec 10, 2008 | 8.779 | 8.993 | 8.343 | 8.835 | 16,918,558 | +0.39(+4.56%) |
Dec 09, 2008 | 8.861 | 9.189 | 8.355 | 8.450 | 22,916,488 | -0.51(-5.71%) |
Dec 08, 2008 | 9.101 | 9.202 | 8.715 | 8.962 | 24,133,936 | +0.11(+1.28%) |
Dec 05, 2008 | 8.217 | 8.873 | 8.021 | 8.848 | 18,836,904 | +0.53(+6.38%) |
Dec 04, 2008 | 8.198 | 8.823 | 8.122 | 8.318 | 23,569,800 | +0.19(+2.33%) |
Dec 03, 2008 | 7.812 | 8.179 | 7.541 | 8.128 | 21,600,690 | +0.40(+5.23%) |
Dec 02, 2008 | 7.800 | 7.958 | 7.446 | 7.724 | 17,950,692 | -0.11(-1.37%) |