Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.209 | 9.004 | 8.111 | 8.846 | 0 | +0.33(+3.86%) |
Feb 26, 2009 | 9.109 | 9.109 | 8.459 | 8.518 | 6,755,561 | -0.16(-1.89%) |
Feb 25, 2009 | 8.912 | 9.260 | 8.459 | 8.682 | 11,985,380 | -0.31(-3.43%) |
Feb 24, 2009 | 8.242 | 9.030 | 8.150 | 8.991 | 23,743,908 | +1.55(+20.83%) |
Feb 23, 2009 | 7.894 | 8.065 | 7.349 | 7.441 | 8,936,166 | -0.37(-4.71%) |
Feb 20, 2009 | 7.625 | 7.966 | 7.382 | 7.809 | 0 | +0.04(+0.51%) |
Feb 19, 2009 | 8.078 | 8.281 | 7.717 | 7.769 | 10,777,873 | -0.14(-1.74%) |
Feb 18, 2009 | 8.373 | 8.413 | 7.835 | 7.907 | 9,157,282 | -0.33(-3.99%) |
Feb 17, 2009 | 8.538 | 8.610 | 8.196 | 8.235 | 10,881,562 | -0.42(-4.86%) |
Feb 13, 2009 | 8.938 | 9.181 | 8.656 | 8.656 | 5,747,687 | -0.39(-4.28%) |
Feb 12, 2009 | 8.649 | 9.089 | 8.400 | 9.043 | 8,094,555 | +0.29(+3.30%) |
Feb 11, 2009 | 8.741 | 9.004 | 8.603 | 8.754 | 5,420,899 | +0.08(+0.91%) |
Feb 10, 2009 | 9.017 | 9.477 | 8.636 | 8.675 | 8,250,403 | -0.42(-4.62%) |
Feb 09, 2009 | 9.188 | 9.339 | 8.997 | 9.096 | 3,835,879 | -0.22(-2.40%) |
Feb 06, 2009 | 8.531 | 9.437 | 8.524 | 9.319 | 8,904,109 | +0.75(+8.74%) |
Feb 05, 2009 | 8.150 | 8.925 | 8.019 | 8.570 | 12,227,509 | +0.38(+4.65%) |
Feb 04, 2009 | 8.518 | 8.662 | 8.150 | 8.190 | 8,548,265 | -0.47(-5.39%) |
Feb 03, 2009 | 8.190 | 8.800 | 8.058 | 8.656 | 7,844,267 | +0.43(+5.19%) |
Feb 02, 2009 | 8.006 | 8.597 | 7.802 | 8.229 | 16,896,734 | -0.11(-1.26%) |
Jan 30, 2009 | 8.866 | 8.899 | 8.262 | 8.334 | 0 | -0.54(-6.07%) |
Jan 29, 2009 | 9.181 | 9.385 | 8.748 | 8.873 | 5,675,979 | -0.44(-4.72%) |
Jan 28, 2009 | 8.971 | 9.523 | 8.971 | 9.313 | 5,496,025 | +0.53(+5.98%) |
Jan 27, 2009 | 8.827 | 9.116 | 8.630 | 8.787 | 7,489,300 | +0.02(+0.22%) |
Jan 26, 2009 | 8.833 | 9.234 | 8.557 | 8.767 | 5,852,802 | +0.03(+0.38%) |
Jan 23, 2009 | 8.341 | 8.899 | 7.992 | 8.735 | 6,011,458 | +0.16(+1.84%) |
Jan 22, 2009 | 8.393 | 8.938 | 8.288 | 8.577 | 7,807,464 | +0.02(+0.23%) |
Jan 21, 2009 | 8.078 | 8.587 | 7.927 | 8.557 | 9,245,915 | +0.67(+8.49%) |
Jan 20, 2009 | 8.544 | 8.623 | 7.835 | 7.887 | 10,685,848 | -0.64(-7.54%) |
Jan 16, 2009 | 8.426 | 8.603 | 8.209 | 8.531 | 0 | +0.20(+2.44%) |
Jan 15, 2009 | 7.914 | 8.689 | 7.644 | 8.327 | 12,031,846 | +0.42(+5.32%) |
Jan 14, 2009 | 8.242 | 8.478 | 7.761 | 7.907 | 10,875,310 | -0.70(-8.16%) |
Jan 13, 2009 | 8.774 | 9.188 | 8.432 | 8.610 | 9,662,403 | -0.17(-1.94%) |
Jan 12, 2009 | 9.122 | 9.247 | 8.649 | 8.781 | 6,588,605 | -0.39(-4.23%) |
Jan 09, 2009 | 9.549 | 9.556 | 9.083 | 9.168 | 7,705,017 | -0.37(-3.92%) |
Jan 08, 2009 | 9.306 | 9.680 | 8.689 | 9.542 | 14,325,970 | -0.23(-2.35%) |
Jan 07, 2009 | 10.18 | 10.35 | 9.634 | 9.772 | 8,003,794 | -0.68(-6.47%) |
Jan 06, 2009 | 10.09 | 10.57 | 9.844 | 10.45 | 12,242,468 | +0.47(+4.67%) |
Jan 05, 2009 | 9.457 | 10.25 | 9.411 | 9.982 | 11,492,972 | +0.43(+4.47%) |
Jan 02, 2009 | 8.761 | 9.654 | 8.748 | 9.556 | 0 | +0.81(+9.32%) |
Jan 01, 2009 | 8.065 | 8.873 | 8.065 | 8.741 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.065 | 8.873 | 8.065 | 8.741 | 9,474,164 | +0.67(+8.30%) |
Dec 30, 2008 | 7.592 | 8.084 | 7.500 | 8.071 | 6,625,196 | +0.52(+6.87%) |
Dec 29, 2008 | 7.756 | 7.835 | 7.395 | 7.552 | 3,160,522 | -0.27(-3.44%) |
Dec 26, 2008 | 7.841 | 8.071 | 7.717 | 7.822 | 2,040,710 | -0.10(-1.24%) |
Dec 24, 2008 | 7.618 | 7.999 | 7.552 | 7.920 | 2,610,547 | +0.32(+4.24%) |
Dec 23, 2008 | 7.920 | 8.078 | 7.572 | 7.598 | 5,843,849 | -0.26(-3.34%) |
Dec 22, 2008 | 8.492 | 8.584 | 7.795 | 7.861 | 10,904,136 | -0.51(-6.12%) |
Dec 19, 2008 | 8.892 | 8.945 | 7.040 | 8.373 | 34,173,716 | -0.44(-4.99%) |
Dec 18, 2008 | 9.306 | 9.378 | 8.649 | 8.813 | 8,238,395 | -0.37(-4.01%) |
Dec 17, 2008 | 8.511 | 9.234 | 8.341 | 9.181 | 8,876,812 | +0.56(+6.47%) |
Dec 16, 2008 | 8.065 | 8.675 | 7.999 | 8.623 | 8,507,589 | +0.66(+8.24%) |
Dec 15, 2008 | 8.327 | 8.400 | 7.795 | 7.966 | 4,838,490 | -0.35(-4.19%) |
Dec 12, 2008 | 7.979 | 8.511 | 7.881 | 8.314 | 7,164,674 | +0.03(+0.32%) |
Dec 11, 2008 | 8.472 | 8.662 | 8.157 | 8.288 | 7,691,377 | -0.24(-2.85%) |
Dec 10, 2008 | 8.308 | 9.161 | 8.255 | 8.531 | 9,923,809 | +0.32(+3.92%) |
Dec 09, 2008 | 8.643 | 9.378 | 8.117 | 8.209 | 10,054,805 | -0.52(-5.94%) |
Dec 08, 2008 | 8.958 | 9.056 | 8.472 | 8.728 | 11,576,031 | +0.32(+3.83%) |
Dec 05, 2008 | 7.782 | 8.432 | 7.395 | 8.406 | 12,015,513 | +0.52(+6.58%) |
Dec 04, 2008 | 7.513 | 8.564 | 7.231 | 7.887 | 22,064,796 | +0.73(+10.18%) |
Dec 03, 2008 | 6.955 | 7.447 | 6.856 | 7.158 | 11,362,134 | -0.09(-1.18%) |
Dec 02, 2008 | 7.086 | 7.257 | 6.640 | 7.244 | 10,150,755 | +0.11(+1.57%) |