Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.482 | 7.756 | 7.216 | 7.216 | 50,203,304 | -0.49(-6.40%) |
Feb 26, 2009 | 7.412 | 7.827 | 7.325 | 7.709 | 69,091,824 | +0.31(+4.13%) |
Feb 25, 2009 | 6.769 | 7.670 | 6.691 | 7.404 | 59,017,116 | +0.56(+8.12%) |
Feb 24, 2009 | 6.660 | 6.879 | 6.589 | 6.848 | 28,757,580 | +0.29(+4.42%) |
Feb 23, 2009 | 6.895 | 6.989 | 6.526 | 6.558 | 30,770,334 | -0.31(-4.45%) |
Feb 20, 2009 | 6.503 | 6.996 | 6.417 | 6.863 | 43,023,444 | +0.33(+5.04%) |
Feb 19, 2009 | 6.848 | 6.871 | 6.464 | 6.534 | 38,864,640 | -0.20(-2.91%) |
Feb 18, 2009 | 6.769 | 7.004 | 6.589 | 6.730 | 29,680,838 | -0.02(-0.23%) |
Feb 17, 2009 | 7.137 | 7.169 | 6.722 | 6.746 | 35,526,084 | -0.71(-9.46%) |
Feb 13, 2009 | 7.365 | 7.514 | 7.255 | 7.451 | 36,399,788 | +0.07(+0.96%) |
Feb 12, 2009 | 7.231 | 7.592 | 7.106 | 7.380 | 50,274,512 | -0.27(-3.58%) |
Feb 11, 2009 | 7.419 | 7.874 | 7.412 | 7.655 | 33,285,008 | +0.06(+0.83%) |
Feb 10, 2009 | 7.874 | 8.164 | 7.584 | 7.592 | 45,841,540 | -0.40(-5.00%) |
Feb 09, 2009 | 8.195 | 8.273 | 7.929 | 7.991 | 34,522,396 | -0.20(-2.39%) |
Feb 06, 2009 | 8.015 | 8.234 | 7.944 | 8.187 | 21,922,422 | +0.17(+2.15%) |
Feb 05, 2009 | 7.568 | 8.070 | 7.568 | 8.015 | 29,065,764 | +0.31(+4.07%) |
Feb 04, 2009 | 7.490 | 8.015 | 7.412 | 7.702 | 29,883,394 | +0.20(+2.61%) |
Feb 03, 2009 | 7.325 | 7.514 | 7.153 | 7.506 | 27,084,996 | +0.13(+1.81%) |
Feb 02, 2009 | 7.247 | 7.459 | 7.106 | 7.372 | 31,085,832 | +0.03(+0.43%) |
Jan 30, 2009 | 7.592 | 7.733 | 7.294 | 7.341 | 27,127,270 | -0.18(-2.40%) |
Jan 29, 2009 | 7.929 | 7.991 | 7.419 | 7.521 | 28,997,070 | -0.61(-7.51%) |
Jan 28, 2009 | 8.015 | 8.203 | 7.960 | 8.132 | 20,001,586 | +0.24(+2.98%) |
Jan 27, 2009 | 7.780 | 8.054 | 7.725 | 7.897 | 23,375,344 | +0.20(+2.54%) |
Jan 26, 2009 | 7.537 | 7.905 | 7.451 | 7.702 | 22,534,648 | +0.09(+1.24%) |
Jan 23, 2009 | 7.036 | 7.749 | 7.004 | 7.608 | 25,058,568 | +0.44(+6.12%) |
Jan 22, 2009 | 7.067 | 7.372 | 6.934 | 7.169 | 25,875,052 | -0.21(-2.87%) |
Jan 21, 2009 | 7.529 | 7.529 | 7.051 | 7.380 | 32,822,288 | +0.02(+0.21%) |
Jan 20, 2009 | 7.858 | 7.950 | 7.365 | 7.365 | 22,050,880 | -0.61(-7.66%) |
Jan 16, 2009 | 7.976 | 8.078 | 7.529 | 7.976 | 31,888,844 | +0.38(+4.95%) |
Jan 15, 2009 | 7.662 | 7.709 | 7.278 | 7.600 | 25,729,112 | -0.02(-0.31%) |
Jan 14, 2009 | 7.772 | 7.866 | 7.506 | 7.623 | 19,685,900 | -0.36(-4.51%) |
Jan 13, 2009 | 7.694 | 8.328 | 7.639 | 7.984 | 28,608,356 | +0.15(+1.90%) |
Jan 12, 2009 | 8.148 | 8.179 | 7.764 | 7.835 | 25,702,904 | -0.29(-3.57%) |
Jan 09, 2009 | 8.442 | 8.469 | 8.093 | 8.125 | 22,440,534 | -0.29(-3.45%) |
Jan 08, 2009 | 8.203 | 8.430 | 8.046 | 8.415 | 28,180,580 | +0.11(+1.32%) |
Jan 07, 2009 | 8.751 | 8.861 | 8.203 | 8.305 | 32,701,658 | -0.77(-8.46%) |
Jan 06, 2009 | 8.493 | 9.174 | 8.415 | 9.073 | 34,029,200 | +0.71(+8.53%) |
Jan 05, 2009 | 8.179 | 8.462 | 8.125 | 8.360 | 20,737,664 | +0.00(+0.00%) |
Jan 02, 2009 | 7.929 | 8.399 | 7.843 | 8.360 | 12,859,677 | +0.42(+5.33%) |
Dec 31, 2008 | 7.960 | 8.148 | 7.874 | 7.937 | 12,088,262 | -0.02(-0.20%) |
Dec 30, 2008 | 7.678 | 8.031 | 7.639 | 7.952 | 11,397,735 | +0.27(+3.57%) |
Dec 29, 2008 | 7.600 | 7.686 | 7.506 | 7.678 | 12,647,505 | +0.09(+1.14%) |
Dec 26, 2008 | 7.678 | 7.733 | 7.459 | 7.592 | 7,611,275 | -0.11(-1.42%) |
Dec 24, 2008 | 7.655 | 7.741 | 7.592 | 7.702 | 4,173,326 | +0.09(+1.13%) |
Dec 23, 2008 | 8.023 | 8.023 | 7.561 | 7.615 | 15,082,851 | -0.34(-4.24%) |
Dec 22, 2008 | 7.843 | 7.976 | 7.780 | 7.952 | 17,351,998 | +0.02(+0.20%) |
Dec 19, 2008 | 7.960 | 8.234 | 7.874 | 7.937 | 25,346,518 | +0.02(+0.30%) |
Dec 18, 2008 | 8.352 | 8.407 | 7.827 | 7.913 | 18,308,228 | -0.45(-5.34%) |
Dec 17, 2008 | 8.328 | 8.501 | 8.085 | 8.360 | 23,539,498 | -0.06(-0.74%) |
Dec 16, 2008 | 8.085 | 8.430 | 8.038 | 8.422 | 35,965,152 | +0.44(+5.50%) |
Dec 15, 2008 | 8.187 | 8.281 | 7.819 | 7.984 | 24,224,462 | -0.20(-2.49%) |
Dec 12, 2008 | 7.678 | 8.219 | 7.678 | 8.187 | 21,923,332 | +0.31(+3.88%) |
Dec 11, 2008 | 8.038 | 8.328 | 7.835 | 7.882 | 21,754,726 | -0.23(-2.80%) |
Dec 10, 2008 | 8.093 | 8.462 | 7.995 | 8.109 | 22,032,128 | +0.03(+0.39%) |
Dec 09, 2008 | 7.717 | 8.485 | 7.537 | 8.078 | 29,152,728 | +0.24(+3.00%) |
Dec 08, 2008 | 7.890 | 7.921 | 7.639 | 7.843 | 28,038,770 | +0.01(+0.10%) |
Dec 05, 2008 | 7.412 | 7.843 | 7.153 | 7.835 | 30,953,080 | +0.38(+5.04%) |
Dec 04, 2008 | 7.365 | 7.874 | 7.278 | 7.459 | 39,497,252 | +0.16(+2.26%) |
Dec 03, 2008 | 7.024 | 7.349 | 6.714 | 7.294 | 22,697,294 | +0.25(+3.56%) |
Dec 02, 2008 | 7.059 | 7.161 | 6.746 | 7.043 | 24,579,350 | +0.09(+1.24%) |