Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.968 | 7.253 | 6.954 | 7.042 | 0 | -0.12(-1.64%) |
Feb 26, 2009 | 7.591 | 7.684 | 7.052 | 7.160 | 4,387,542 | -0.32(-4.26%) |
Feb 25, 2009 | 7.365 | 7.811 | 7.135 | 7.478 | 4,391,952 | -0.01(-0.13%) |
Feb 24, 2009 | 7.155 | 7.522 | 7.008 | 7.488 | 5,123,450 | +0.49(+6.93%) |
Feb 23, 2009 | 7.512 | 7.596 | 6.949 | 7.003 | 4,099,178 | -0.40(-5.43%) |
Feb 20, 2009 | 6.714 | 7.478 | 6.567 | 7.405 | 5,794,350 | +0.55(+8.08%) |
Feb 19, 2009 | 7.302 | 7.321 | 6.787 | 6.851 | 4,088,048 | -0.25(-3.45%) |
Feb 18, 2009 | 6.988 | 7.155 | 6.743 | 7.096 | 3,371,755 | +0.21(+3.06%) |
Feb 17, 2009 | 6.978 | 7.125 | 6.861 | 6.885 | 4,016,183 | -0.32(-4.49%) |
Feb 13, 2009 | 7.532 | 7.556 | 7.174 | 7.209 | 3,381,085 | -0.34(-4.54%) |
Feb 12, 2009 | 7.449 | 7.615 | 7.003 | 7.552 | 4,149,059 | -0.03(-0.45%) |
Feb 11, 2009 | 7.571 | 7.659 | 7.233 | 7.586 | 3,568,539 | +0.09(+1.18%) |
Feb 10, 2009 | 7.934 | 7.934 | 7.449 | 7.498 | 5,525,425 | -0.53(-6.59%) |
Feb 09, 2009 | 7.944 | 8.042 | 7.797 | 8.027 | 1,945,231 | +0.02(+0.24%) |
Feb 06, 2009 | 7.503 | 8.100 | 7.493 | 8.007 | 3,709,704 | +0.46(+6.04%) |
Feb 05, 2009 | 7.532 | 7.806 | 7.331 | 7.552 | 4,889,493 | -0.02(-0.32%) |
Feb 04, 2009 | 7.439 | 7.890 | 7.439 | 7.576 | 3,962,408 | +0.14(+1.84%) |
Feb 03, 2009 | 7.395 | 7.566 | 7.204 | 7.439 | 2,387,093 | +0.04(+0.60%) |
Feb 02, 2009 | 6.959 | 7.419 | 6.861 | 7.395 | 4,721,702 | +0.32(+4.57%) |
Jan 30, 2009 | 7.571 | 7.645 | 6.944 | 7.071 | 0 | -0.37(-4.94%) |
Jan 29, 2009 | 7.806 | 7.851 | 7.375 | 7.439 | 3,557,353 | -0.51(-6.47%) |
Jan 28, 2009 | 7.630 | 7.993 | 7.444 | 7.953 | 4,457,569 | +0.42(+5.60%) |
Jan 27, 2009 | 7.341 | 7.593 | 7.199 | 7.532 | 3,489,316 | +0.24(+3.29%) |
Jan 26, 2009 | 7.346 | 7.419 | 7.115 | 7.292 | 3,241,736 | -0.02(-0.27%) |
Jan 23, 2009 | 6.993 | 7.395 | 6.812 | 7.311 | 4,160,787 | +0.13(+1.84%) |
Jan 22, 2009 | 7.272 | 7.547 | 7.017 | 7.179 | 5,919,708 | -0.30(-4.06%) |
Jan 21, 2009 | 7.008 | 7.527 | 6.763 | 7.483 | 4,919,462 | +0.61(+8.92%) |
Jan 20, 2009 | 7.542 | 7.640 | 6.782 | 6.870 | 5,542,074 | -0.83(-10.76%) |
Jan 16, 2009 | 7.743 | 7.787 | 7.189 | 7.699 | 6,312,116 | +0.12(+1.62%) |
Jan 15, 2009 | 7.248 | 7.801 | 7.081 | 7.576 | 3,478,841 | +0.24(+3.20%) |
Jan 14, 2009 | 7.424 | 7.556 | 7.164 | 7.341 | 3,259,146 | -0.34(-4.40%) |
Jan 13, 2009 | 7.311 | 7.723 | 7.145 | 7.679 | 3,700,546 | +0.30(+4.12%) |
Jan 12, 2009 | 7.645 | 7.664 | 7.253 | 7.375 | 3,247,107 | -0.21(-2.71%) |
Jan 09, 2009 | 7.904 | 8.022 | 7.547 | 7.581 | 2,914,585 | -0.30(-3.79%) |
Jan 08, 2009 | 7.870 | 7.963 | 7.699 | 7.880 | 2,161,485 | -0.08(-1.05%) |
Jan 07, 2009 | 7.983 | 8.213 | 7.860 | 7.963 | 2,374,533 | -0.24(-2.93%) |
Jan 06, 2009 | 7.949 | 8.267 | 7.806 | 8.203 | 4,745,516 | +0.33(+4.17%) |
Jan 05, 2009 | 8.086 | 8.086 | 7.762 | 7.875 | 2,827,281 | -0.21(-2.61%) |
Jan 02, 2009 | 8.385 | 8.586 | 8.017 | 8.086 | 0 | -0.34(-4.01%) |
Jan 01, 2009 | 8.125 | 8.483 | 7.909 | 8.424 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.125 | 8.483 | 7.909 | 8.424 | 3,953,052 | +0.21(+2.50%) |
Dec 30, 2008 | 7.929 | 8.233 | 7.860 | 8.218 | 2,374,433 | +0.37(+4.68%) |
Dec 29, 2008 | 8.145 | 8.174 | 7.708 | 7.851 | 2,643,722 | -0.29(-3.61%) |
Dec 26, 2008 | 8.203 | 8.228 | 7.953 | 8.145 | 758,999 | -0.01(-0.12%) |
Dec 24, 2008 | 8.115 | 8.169 | 7.816 | 8.154 | 590,096 | +0.08(+1.03%) |
Dec 23, 2008 | 7.988 | 8.179 | 7.757 | 8.071 | 2,403,204 | +0.11(+1.42%) |
Dec 22, 2008 | 8.086 | 8.120 | 7.488 | 7.958 | 4,208,279 | -0.16(-1.99%) |
Dec 19, 2008 | 7.674 | 8.135 | 7.591 | 8.120 | 4,992,003 | +0.59(+7.88%) |
Dec 18, 2008 | 7.748 | 7.953 | 7.454 | 7.527 | 5,030,556 | -0.27(-3.52%) |
Dec 17, 2008 | 7.346 | 8.140 | 7.287 | 7.801 | 5,036,584 | +0.16(+2.05%) |
Dec 16, 2008 | 6.753 | 7.664 | 6.718 | 7.645 | 6,206,446 | +1.11(+16.94%) |
Dec 15, 2008 | 7.106 | 7.106 | 6.273 | 6.537 | 3,927,246 | -0.53(-7.55%) |
Dec 12, 2008 | 6.243 | 7.096 | 6.032 | 7.071 | 5,651,613 | +0.66(+10.32%) |
Dec 11, 2008 | 7.351 | 7.468 | 6.341 | 6.410 | 6,527,660 | -1.00(-13.49%) |
Dec 10, 2008 | 6.910 | 7.419 | 6.503 | 7.409 | 3,368,110 | +0.59(+8.62%) |
Dec 09, 2008 | 7.326 | 7.454 | 6.699 | 6.821 | 4,082,345 | -0.62(-8.36%) |
Dec 08, 2008 | 7.086 | 7.478 | 6.336 | 7.444 | 5,396,885 | +0.54(+7.88%) |
Dec 05, 2008 | 6.111 | 6.944 | 5.895 | 6.900 | 5,364,131 | +0.62(+9.83%) |
Dec 04, 2008 | 6.297 | 6.787 | 6.135 | 6.282 | 4,446,943 | -0.18(-2.81%) |
Dec 03, 2008 | 5.925 | 6.498 | 5.680 | 6.464 | 6,354,237 | +0.45(+7.41%) |
Dec 02, 2008 | 5.351 | 6.091 | 5.351 | 6.018 | 6,776,724 | +0.86(+16.62%) |