Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.470 | 7.744 | 7.204 | 7.204 | 50,285,044 | -0.49(-6.40%) |
Feb 26, 2009 | 7.400 | 7.814 | 7.314 | 7.697 | 69,204,320 | +0.31(+4.13%) |
Feb 25, 2009 | 6.758 | 7.658 | 6.680 | 7.392 | 59,113,208 | +0.56(+8.12%) |
Feb 24, 2009 | 6.649 | 6.868 | 6.578 | 6.836 | 28,804,402 | +0.29(+4.42%) |
Feb 23, 2009 | 6.883 | 6.977 | 6.516 | 6.547 | 30,820,434 | -0.31(-4.45%) |
Feb 20, 2009 | 6.492 | 6.985 | 6.406 | 6.852 | 43,093,496 | +0.33(+5.04%) |
Feb 19, 2009 | 6.836 | 6.860 | 6.453 | 6.524 | 38,927,920 | -0.20(-2.91%) |
Feb 18, 2009 | 6.758 | 6.993 | 6.578 | 6.719 | 29,729,164 | -0.02(-0.23%) |
Feb 17, 2009 | 7.126 | 7.157 | 6.711 | 6.735 | 35,583,928 | -0.70(-9.46%) |
Feb 13, 2009 | 7.353 | 7.501 | 7.243 | 7.439 | 36,459,056 | +0.07(+0.96%) |
Feb 12, 2009 | 7.220 | 7.580 | 7.095 | 7.368 | 50,356,372 | -0.27(-3.58%) |
Feb 11, 2009 | 7.407 | 7.861 | 7.400 | 7.642 | 33,339,204 | +0.06(+0.83%) |
Feb 10, 2009 | 7.861 | 8.151 | 7.572 | 7.580 | 45,916,180 | -0.40(-5.00%) |
Feb 09, 2009 | 8.182 | 8.260 | 7.916 | 7.978 | 34,578,604 | -0.20(-2.39%) |
Feb 06, 2009 | 8.002 | 8.221 | 7.932 | 8.174 | 21,958,116 | +0.17(+2.15%) |
Feb 05, 2009 | 7.556 | 8.057 | 7.556 | 8.002 | 29,113,088 | +0.31(+4.07%) |
Feb 04, 2009 | 7.478 | 8.002 | 7.400 | 7.689 | 29,932,050 | +0.20(+2.61%) |
Feb 03, 2009 | 7.314 | 7.501 | 7.141 | 7.493 | 27,129,096 | +0.13(+1.81%) |
Feb 02, 2009 | 7.235 | 7.447 | 7.095 | 7.361 | 31,136,446 | +0.03(+0.43%) |
Jan 30, 2009 | 7.580 | 7.720 | 7.282 | 7.329 | 27,171,438 | -0.18(-2.40%) |
Jan 29, 2009 | 7.916 | 7.978 | 7.407 | 7.509 | 29,044,282 | -0.61(-7.51%) |
Jan 28, 2009 | 8.002 | 8.190 | 7.947 | 8.119 | 20,034,152 | +0.23(+2.98%) |
Jan 27, 2009 | 7.767 | 8.041 | 7.712 | 7.885 | 23,413,404 | +0.20(+2.54%) |
Jan 26, 2009 | 7.525 | 7.892 | 7.439 | 7.689 | 22,571,340 | +0.09(+1.24%) |
Jan 23, 2009 | 7.024 | 7.736 | 6.993 | 7.595 | 25,099,370 | +0.44(+6.12%) |
Jan 22, 2009 | 7.055 | 7.361 | 6.922 | 7.157 | 25,917,180 | -0.21(-2.87%) |
Jan 21, 2009 | 7.517 | 7.517 | 7.040 | 7.368 | 32,875,728 | +0.02(+0.21%) |
Jan 20, 2009 | 7.845 | 7.937 | 7.353 | 7.353 | 22,086,784 | -0.61(-7.66%) |
Jan 16, 2009 | 7.963 | 8.064 | 7.517 | 7.963 | 31,940,764 | +0.38(+4.95%) |
Jan 15, 2009 | 7.650 | 7.697 | 7.267 | 7.587 | 25,771,004 | -0.02(-0.31%) |
Jan 14, 2009 | 7.759 | 7.853 | 7.493 | 7.611 | 19,717,952 | -0.36(-4.51%) |
Jan 13, 2009 | 7.681 | 8.315 | 7.626 | 7.971 | 28,654,936 | +0.15(+1.90%) |
Jan 12, 2009 | 8.135 | 8.166 | 7.752 | 7.822 | 25,744,754 | -0.29(-3.57%) |
Jan 09, 2009 | 8.428 | 8.456 | 8.080 | 8.111 | 22,477,072 | -0.29(-3.45%) |
Jan 08, 2009 | 8.190 | 8.416 | 8.033 | 8.401 | 28,226,462 | +0.11(+1.32%) |
Jan 07, 2009 | 8.737 | 8.847 | 8.190 | 8.291 | 32,754,902 | -0.77(-8.46%) |
Jan 06, 2009 | 8.479 | 9.160 | 8.401 | 9.058 | 34,084,608 | +0.71(+8.53%) |
Jan 05, 2009 | 8.166 | 8.448 | 8.111 | 8.346 | 20,771,428 | +0.00(+0.00%) |
Jan 02, 2009 | 7.916 | 8.385 | 7.830 | 8.346 | 12,880,615 | +0.42(+5.33%) |
Dec 31, 2008 | 7.947 | 8.135 | 7.861 | 7.924 | 12,107,944 | -0.02(-0.20%) |
Dec 30, 2008 | 7.666 | 8.018 | 7.626 | 7.939 | 11,416,292 | +0.27(+3.57%) |
Dec 29, 2008 | 7.587 | 7.673 | 7.493 | 7.666 | 12,668,098 | +0.09(+1.14%) |
Dec 26, 2008 | 7.666 | 7.720 | 7.447 | 7.580 | 7,623,668 | -0.11(-1.42%) |
Dec 24, 2008 | 7.642 | 7.728 | 7.580 | 7.689 | 4,180,121 | +0.09(+1.13%) |
Dec 23, 2008 | 8.010 | 8.010 | 7.548 | 7.603 | 15,107,408 | -0.34(-4.24%) |
Dec 22, 2008 | 7.830 | 7.963 | 7.767 | 7.939 | 17,380,252 | +0.02(+0.20%) |
Dec 19, 2008 | 7.947 | 8.221 | 7.861 | 7.924 | 25,387,786 | +0.02(+0.30%) |
Dec 18, 2008 | 8.338 | 8.393 | 7.814 | 7.900 | 18,338,038 | -0.45(-5.34%) |
Dec 17, 2008 | 8.315 | 8.487 | 8.072 | 8.346 | 23,577,824 | -0.06(-0.74%) |
Dec 16, 2008 | 8.072 | 8.416 | 8.025 | 8.409 | 36,023,712 | +0.44(+5.50%) |
Dec 15, 2008 | 8.174 | 8.268 | 7.806 | 7.971 | 24,263,904 | -0.20(-2.49%) |
Dec 12, 2008 | 7.666 | 8.205 | 7.666 | 8.174 | 21,959,028 | +0.31(+3.88%) |
Dec 11, 2008 | 8.025 | 8.315 | 7.822 | 7.869 | 21,790,148 | -0.23(-2.80%) |
Dec 10, 2008 | 8.080 | 8.448 | 7.982 | 8.096 | 22,068,000 | +0.03(+0.39%) |
Dec 09, 2008 | 7.705 | 8.471 | 7.525 | 8.064 | 29,200,194 | +0.23(+3.00%) |
Dec 08, 2008 | 7.877 | 7.908 | 7.626 | 7.830 | 28,084,422 | +0.01(+0.10%) |
Dec 05, 2008 | 7.400 | 7.830 | 7.141 | 7.822 | 31,003,478 | +0.38(+5.04%) |
Dec 04, 2008 | 7.353 | 7.861 | 7.267 | 7.447 | 39,561,560 | +0.16(+2.26%) |
Dec 03, 2008 | 7.012 | 7.337 | 6.703 | 7.282 | 22,734,250 | +0.25(+3.56%) |
Dec 02, 2008 | 7.048 | 7.149 | 6.735 | 7.032 | 24,619,368 | +0.09(+1.24%) |