Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.084 | 7.498 | 6.981 | 7.271 | 0 | +0.06(+0.76%) |
Feb 26, 2009 | 7.271 | 7.650 | 7.188 | 7.215 | 29,304,088 | +0.08(+1.06%) |
Feb 25, 2009 | 6.906 | 7.325 | 6.694 | 7.140 | 26,387,822 | +0.19(+2.66%) |
Feb 24, 2009 | 6.536 | 7.023 | 6.536 | 6.954 | 24,807,200 | +0.47(+7.19%) |
Feb 23, 2009 | 6.721 | 6.797 | 6.426 | 6.488 | 24,828,622 | -0.24(-3.57%) |
Feb 20, 2009 | 6.632 | 6.879 | 6.550 | 6.728 | 0 | -0.25(-3.63%) |
Feb 19, 2009 | 7.435 | 7.531 | 6.934 | 6.982 | 20,197,312 | -0.39(-5.30%) |
Feb 18, 2009 | 7.448 | 7.565 | 7.291 | 7.373 | 21,226,242 | -0.03(-0.37%) |
Feb 17, 2009 | 7.716 | 7.723 | 7.387 | 7.400 | 20,998,684 | -0.53(-6.66%) |
Feb 13, 2009 | 7.757 | 8.066 | 7.736 | 7.928 | 20,621,058 | +0.14(+1.76%) |
Feb 12, 2009 | 7.407 | 7.819 | 7.345 | 7.791 | 23,010,290 | +0.13(+1.70%) |
Feb 11, 2009 | 7.729 | 7.760 | 7.496 | 7.661 | 15,531,572 | -0.01(-0.09%) |
Feb 10, 2009 | 8.011 | 8.230 | 7.579 | 7.668 | 28,045,584 | -0.50(-6.13%) |
Feb 09, 2009 | 8.182 | 8.436 | 8.004 | 8.168 | 28,390,328 | +0.12(+1.53%) |
Feb 06, 2009 | 7.647 | 8.134 | 7.647 | 8.045 | 40,638,464 | +0.52(+6.93%) |
Feb 05, 2009 | 7.249 | 7.613 | 7.071 | 7.524 | 28,866,974 | +0.15(+2.05%) |
Feb 04, 2009 | 7.133 | 7.750 | 7.133 | 7.373 | 29,502,968 | +0.29(+4.17%) |
Feb 03, 2009 | 7.146 | 7.146 | 6.828 | 7.078 | 14,899,737 | +0.05(+0.68%) |
Feb 02, 2009 | 6.810 | 7.126 | 6.783 | 7.030 | 20,684,300 | +0.10(+1.38%) |
Jan 30, 2009 | 7.242 | 7.242 | 6.858 | 6.934 | 0 | -0.25(-3.53%) |
Jan 29, 2009 | 7.373 | 7.435 | 7.030 | 7.188 | 21,745,164 | -0.27(-3.59%) |
Jan 28, 2009 | 6.968 | 7.476 | 6.961 | 7.455 | 29,904,432 | +0.60(+8.81%) |
Jan 27, 2009 | 6.399 | 7.002 | 6.344 | 6.852 | 48,391,888 | +0.03(+0.40%) |
Jan 26, 2009 | 6.845 | 6.858 | 6.639 | 6.824 | 26,176,462 | -0.03(-0.50%) |
Jan 23, 2009 | 6.310 | 6.961 | 6.282 | 6.858 | 24,674,160 | +0.34(+5.26%) |
Jan 22, 2009 | 6.392 | 6.618 | 6.255 | 6.516 | 19,172,538 | -0.01(-0.21%) |
Jan 21, 2009 | 6.419 | 6.529 | 6.152 | 6.529 | 28,957,216 | +0.27(+4.27%) |
Jan 20, 2009 | 6.618 | 6.721 | 6.262 | 6.262 | 18,642,766 | -0.39(-5.88%) |
Jan 16, 2009 | 6.756 | 6.852 | 6.365 | 6.653 | 0 | +0.05(+0.83%) |
Jan 15, 2009 | 6.296 | 6.701 | 6.234 | 6.598 | 22,796,554 | +0.29(+4.68%) |
Jan 14, 2009 | 6.365 | 6.543 | 6.214 | 6.303 | 31,398,970 | -0.31(-4.67%) |
Jan 13, 2009 | 6.516 | 6.673 | 6.351 | 6.612 | 30,877,798 | -0.22(-3.21%) |
Jan 12, 2009 | 7.407 | 7.407 | 6.762 | 6.831 | 22,968,890 | -0.51(-6.92%) |
Jan 09, 2009 | 7.640 | 7.654 | 7.263 | 7.339 | 19,709,720 | -0.29(-3.78%) |
Jan 08, 2009 | 7.469 | 7.654 | 7.284 | 7.627 | 19,393,382 | -0.01(-0.18%) |
Jan 07, 2009 | 7.777 | 7.887 | 7.524 | 7.640 | 25,373,394 | -0.28(-3.55%) |
Jan 06, 2009 | 7.332 | 7.949 | 7.332 | 7.921 | 33,721,308 | +0.67(+9.17%) |
Jan 05, 2009 | 6.961 | 7.407 | 6.845 | 7.256 | 30,752,870 | +0.36(+5.27%) |
Jan 02, 2009 | 6.584 | 6.941 | 6.399 | 6.893 | 0 | +0.36(+5.46%) |
Jan 01, 2009 | 6.234 | 6.584 | 6.200 | 6.536 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.234 | 6.584 | 6.200 | 6.536 | 19,330,336 | +0.36(+5.77%) |
Dec 30, 2008 | 5.994 | 6.207 | 5.981 | 6.179 | 13,578,222 | +0.21(+3.44%) |
Dec 29, 2008 | 6.049 | 6.077 | 5.898 | 5.974 | 10,257,326 | -0.10(-1.69%) |
Dec 26, 2008 | 6.015 | 6.104 | 6.001 | 6.077 | 0 | +0.07(+1.14%) |
Dec 24, 2008 | 5.946 | 6.035 | 5.912 | 6.008 | 4,305,975 | +0.05(+0.92%) |
Dec 23, 2008 | 5.946 | 6.152 | 5.898 | 5.953 | 16,584,151 | -0.05(-0.91%) |
Dec 22, 2008 | 6.159 | 6.159 | 5.850 | 6.008 | 16,077,491 | -0.02(-0.34%) |
Dec 19, 2008 | 6.179 | 6.289 | 5.967 | 6.029 | 28,011,606 | -0.05(-0.90%) |
Dec 18, 2008 | 6.317 | 6.371 | 5.987 | 6.083 | 22,440,540 | -0.22(-3.48%) |
Dec 17, 2008 | 6.077 | 6.433 | 6.022 | 6.303 | 19,269,836 | +0.03(+0.44%) |
Dec 16, 2008 | 5.898 | 6.353 | 5.830 | 6.275 | 24,765,800 | +0.46(+7.90%) |
Dec 15, 2008 | 5.898 | 5.898 | 5.692 | 5.816 | 15,166,467 | +0.02(+0.35%) |
Dec 12, 2008 | 5.555 | 5.864 | 5.487 | 5.795 | 0 | +0.09(+1.56%) |
Dec 11, 2008 | 5.987 | 6.125 | 5.644 | 5.706 | 27,475,518 | -0.34(-5.67%) |
Dec 10, 2008 | 6.083 | 6.296 | 5.926 | 6.049 | 24,952,682 | +0.02(+0.34%) |
Dec 09, 2008 | 5.987 | 6.317 | 5.857 | 6.029 | 32,969,450 | -0.14(-2.22%) |
Dec 08, 2008 | 5.981 | 6.255 | 5.981 | 6.166 | 28,608,162 | +0.31(+5.27%) |
Dec 05, 2008 | 5.631 | 5.864 | 5.418 | 5.857 | 0 | +0.14(+2.40%) |
Dec 04, 2008 | 5.850 | 5.946 | 5.596 | 5.720 | 33,076,902 | -0.23(-3.81%) |
Dec 03, 2008 | 5.795 | 6.001 | 5.562 | 5.946 | 29,596,614 | +0.06(+1.05%) |
Dec 02, 2008 | 5.905 | 5.933 | 5.617 | 5.885 | 22,219,578 | +0.07(+1.18%) |