Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.220 | 7.290 | 6.800 | 7.020 | 0 | -0.51(-6.77%) |
Feb 26, 2009 | 8.150 | 8.290 | 7.450 | 7.530 | 18,558,028 | -0.52(-6.46%) |
Feb 25, 2009 | 8.260 | 8.300 | 7.920 | 8.050 | 12,574,672 | -0.25(-3.01%) |
Feb 24, 2009 | 8.150 | 8.390 | 8.040 | 8.300 | 15,055,291 | +0.24(+2.98%) |
Feb 23, 2009 | 8.350 | 8.350 | 8.040 | 8.060 | 13,663,962 | -0.12(-1.47%) |
Feb 20, 2009 | 8.360 | 8.670 | 7.980 | 8.180 | 19,590,440 | -0.51(-5.87%) |
Feb 19, 2009 | 8.500 | 8.770 | 8.450 | 8.690 | 12,797,178 | +0.23(+2.72%) |
Feb 18, 2009 | 8.650 | 8.650 | 8.310 | 8.460 | 12,806,243 | -0.09(-1.05%) |
Feb 17, 2009 | 8.970 | 8.970 | 8.450 | 8.550 | 14,328,455 | -0.11(-1.27%) |
Feb 13, 2009 | 8.750 | 9.000 | 8.630 | 8.660 | 13,612,148 | -0.14(-1.59%) |
Feb 12, 2009 | 8.650 | 8.870 | 8.540 | 8.800 | 11,081,944 | +0.00(+0.00%) |
Feb 11, 2009 | 8.960 | 9.360 | 8.500 | 8.800 | 8,066,927 | +0.21(+2.44%) |
Feb 10, 2009 | 9.110 | 9.180 | 8.530 | 8.590 | 14,331,462 | -0.59(-6.43%) |
Feb 09, 2009 | 9.380 | 9.490 | 9.070 | 9.180 | 9,997,246 | -0.23(-2.44%) |
Feb 06, 2009 | 9.330 | 9.560 | 9.200 | 9.410 | 8,063,384 | +0.10(+1.07%) |
Feb 05, 2009 | 9.130 | 9.425 | 8.880 | 9.310 | 12,744,949 | +0.20(+2.20%) |
Feb 04, 2009 | 8.820 | 9.430 | 8.660 | 9.110 | 13,711,392 | +0.34(+3.88%) |
Feb 03, 2009 | 8.910 | 8.910 | 8.640 | 8.770 | 13,590,543 | -0.01(-0.11%) |
Feb 02, 2009 | 8.730 | 8.860 | 8.590 | 8.780 | 8,822,201 | -0.09(-1.01%) |
Jan 30, 2009 | 9.100 | 9.200 | 8.800 | 8.870 | 0 | +0.11(+1.26%) |
Jan 29, 2009 | 8.600 | 9.630 | 8.550 | 8.760 | 34,715,812 | +0.26(+3.06%) |
Jan 28, 2009 | 8.720 | 8.820 | 8.500 | 8.500 | 22,700,576 | +0.00(+0.00%) |
Jan 27, 2009 | 8.030 | 8.670 | 8.000 | 8.500 | 23,673,512 | +0.54(+6.78%) |
Jan 26, 2009 | 7.930 | 8.120 | 7.670 | 7.960 | 11,254,141 | +0.23(+2.98%) |
Jan 23, 2009 | 7.760 | 7.810 | 7.540 | 7.730 | 12,171,923 | -0.21(-2.64%) |
Jan 22, 2009 | 7.690 | 8.000 | 7.650 | 7.940 | 10,083,643 | +0.06(+0.76%) |
Jan 21, 2009 | 7.630 | 7.950 | 7.530 | 7.880 | 12,708,736 | +0.36(+4.79%) |
Jan 20, 2009 | 7.900 | 7.950 | 7.440 | 7.520 | 14,536,837 | -0.35(-4.45%) |
Jan 16, 2009 | 7.720 | 7.950 | 7.660 | 7.870 | 21,386,662 | +0.27(+3.55%) |
Jan 15, 2009 | 7.420 | 7.670 | 0.0100 | 7.600 | 25,982,266 | +0.20(+2.70%) |
Jan 14, 2009 | 7.230 | 7.430 | 7.120 | 7.400 | 12,320,419 | -0.03(-0.40%) |
Jan 13, 2009 | 7.340 | 7.570 | 7.060 | 7.430 | 10,342,340 | +0.08(+1.09%) |
Jan 12, 2009 | 7.650 | 7.670 | 7.260 | 7.350 | 10,912,564 | -0.30(-3.92%) |
Jan 09, 2009 | 7.950 | 7.970 | 7.640 | 7.650 | 9,792,723 | -0.15(-1.92%) |
Jan 08, 2009 | 7.830 | 7.910 | 7.520 | 7.800 | 12,974,517 | +0.04(+0.52%) |
Jan 07, 2009 | 7.840 | 8.100 | 7.700 | 7.760 | 14,419,412 | -0.23(-2.88%) |
Jan 06, 2009 | 7.590 | 8.100 | 7.590 | 7.990 | 13,220,902 | +0.43(+5.69%) |
Jan 05, 2009 | 7.830 | 7.940 | 7.520 | 7.560 | 13,811,117 | -0.32(-4.06%) |
Jan 02, 2009 | 7.720 | 7.951 | 7.510 | 7.880 | 0 | +0.14(+1.81%) |
Jan 01, 2009 | 7.390 | 7.820 | 7.390 | 7.740 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.390 | 7.820 | 7.390 | 7.740 | 8,887,949 | +0.35(+4.74%) |
Dec 30, 2008 | 7.420 | 7.500 | 7.220 | 7.390 | 12,150,280 | +0.03(+0.41%) |
Dec 29, 2008 | 7.390 | 7.410 | 7.190 | 7.360 | 7,956,716 | -0.03(-0.41%) |
Dec 26, 2008 | 7.500 | 7.520 | 7.330 | 7.390 | 0 | -0.05(-0.67%) |
Dec 24, 2008 | 7.390 | 7.500 | 7.310 | 7.440 | 3,119,784 | +0.07(+0.95%) |
Dec 23, 2008 | 7.620 | 7.720 | 7.360 | 7.370 | 8,635,449 | -0.16(-2.12%) |
Dec 22, 2008 | 7.800 | 7.890 | 7.320 | 7.530 | 10,656,484 | -0.25(-3.21%) |
Dec 19, 2008 | 8.440 | 8.440 | 7.510 | 7.780 | 16,220,895 | -0.02(-0.26%) |
Dec 18, 2008 | 7.750 | 8.140 | 7.650 | 7.800 | 12,455,580 | +0.03(+0.39%) |
Dec 17, 2008 | 7.350 | 8.020 | 7.250 | 7.770 | 14,873,648 | +0.34(+4.58%) |
Dec 16, 2008 | 7.340 | 7.450 | 7.130 | 7.430 | 26,078,078 | +0.20(+2.77%) |
Dec 15, 2008 | 7.280 | 7.480 | 7.180 | 7.230 | 16,161,536 | +0.06(+0.84%) |
Dec 12, 2008 | 7.040 | 7.240 | 6.900 | 7.170 | 0 | -0.09(-1.24%) |
Dec 11, 2008 | 7.160 | 7.680 | 7.150 | 7.260 | 16,678,990 | +0.04(+0.55%) |
Dec 10, 2008 | 7.310 | 7.520 | 7.120 | 7.220 | 10,992,504 | -0.14(-1.90%) |
Dec 09, 2008 | 7.440 | 7.510 | 7.170 | 7.360 | 11,515,647 | -0.17(-2.26%) |
Dec 08, 2008 | 7.800 | 7.910 | 7.070 | 7.530 | 14,561,294 | -0.08(-1.05%) |
Dec 05, 2008 | 6.310 | 7.650 | 6.310 | 7.610 | 0 | +1.04(+15.83%) |
Dec 04, 2008 | 6.810 | 6.880 | 6.451 | 6.570 | 15,080,843 | -0.34(-4.92%) |
Dec 03, 2008 | 6.580 | 6.950 | 6.050 | 6.910 | 23,908,050 | +0.68(+10.91%) |
Dec 02, 2008 | 6.000 | 6.250 | 5.800 | 6.230 | 25,811,552 | +0.32(+5.41%) |