Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.484 | 7.758 | 7.217 | 7.217 | 50,193,536 | -0.49(-6.40%) |
Feb 26, 2009 | 7.413 | 7.828 | 7.327 | 7.711 | 69,078,384 | +0.31(+4.13%) |
Feb 25, 2009 | 6.771 | 7.672 | 6.692 | 7.405 | 59,005,632 | +0.56(+8.12%) |
Feb 24, 2009 | 6.661 | 6.880 | 6.590 | 6.849 | 28,751,984 | +0.29(+4.42%) |
Feb 23, 2009 | 6.896 | 6.990 | 6.528 | 6.559 | 30,764,348 | -0.31(-4.45%) |
Feb 20, 2009 | 6.504 | 6.998 | 6.418 | 6.865 | 43,015,072 | +0.33(+5.04%) |
Feb 19, 2009 | 6.849 | 6.872 | 6.465 | 6.535 | 38,857,076 | -0.20(-2.91%) |
Feb 18, 2009 | 6.771 | 7.006 | 6.590 | 6.731 | 29,675,062 | -0.02(-0.23%) |
Feb 17, 2009 | 7.139 | 7.170 | 6.724 | 6.747 | 35,519,172 | -0.71(-9.46%) |
Feb 13, 2009 | 7.366 | 7.515 | 7.256 | 7.452 | 36,392,708 | +0.07(+0.96%) |
Feb 12, 2009 | 7.233 | 7.593 | 7.107 | 7.382 | 50,264,732 | -0.27(-3.58%) |
Feb 11, 2009 | 7.421 | 7.875 | 7.413 | 7.656 | 33,278,532 | +0.06(+0.83%) |
Feb 10, 2009 | 7.875 | 8.165 | 7.585 | 7.593 | 45,832,620 | -0.40(-5.00%) |
Feb 09, 2009 | 8.197 | 8.275 | 7.930 | 7.993 | 34,515,680 | -0.20(-2.39%) |
Feb 06, 2009 | 8.016 | 8.236 | 7.946 | 8.189 | 21,918,156 | +0.17(+2.15%) |
Feb 05, 2009 | 7.570 | 8.071 | 7.570 | 8.016 | 29,060,108 | +0.31(+4.07%) |
Feb 04, 2009 | 7.491 | 8.016 | 7.413 | 7.703 | 29,877,580 | +0.20(+2.61%) |
Feb 03, 2009 | 7.327 | 7.515 | 7.154 | 7.507 | 27,079,726 | +0.13(+1.81%) |
Feb 02, 2009 | 7.249 | 7.460 | 7.107 | 7.374 | 31,079,784 | +0.03(+0.43%) |
Jan 30, 2009 | 7.593 | 7.734 | 7.296 | 7.343 | 27,121,992 | -0.18(-2.40%) |
Jan 29, 2009 | 7.930 | 7.993 | 7.421 | 7.523 | 28,991,428 | -0.61(-7.51%) |
Jan 28, 2009 | 8.016 | 8.205 | 7.962 | 8.134 | 19,997,694 | +0.24(+2.98%) |
Jan 27, 2009 | 7.781 | 8.056 | 7.727 | 7.899 | 23,370,796 | +0.20(+2.54%) |
Jan 26, 2009 | 7.538 | 7.907 | 7.452 | 7.703 | 22,530,264 | +0.09(+1.24%) |
Jan 23, 2009 | 7.037 | 7.750 | 7.006 | 7.609 | 25,053,694 | +0.44(+6.12%) |
Jan 22, 2009 | 7.068 | 7.374 | 6.935 | 7.170 | 25,870,016 | -0.21(-2.87%) |
Jan 21, 2009 | 7.531 | 7.531 | 7.053 | 7.382 | 32,815,900 | +0.02(+0.21%) |
Jan 20, 2009 | 7.860 | 7.951 | 7.366 | 7.366 | 22,046,590 | -0.61(-7.66%) |
Jan 16, 2009 | 7.977 | 8.079 | 7.531 | 7.977 | 31,882,640 | +0.38(+4.95%) |
Jan 15, 2009 | 7.664 | 7.711 | 7.280 | 7.601 | 25,724,106 | -0.02(-0.31%) |
Jan 14, 2009 | 7.774 | 7.868 | 7.507 | 7.625 | 19,682,070 | -0.36(-4.51%) |
Jan 13, 2009 | 7.695 | 8.330 | 7.640 | 7.985 | 28,602,790 | +0.15(+1.90%) |
Jan 12, 2009 | 8.150 | 8.181 | 7.766 | 7.836 | 25,697,904 | -0.29(-3.57%) |
Jan 09, 2009 | 8.444 | 8.471 | 8.095 | 8.126 | 22,436,168 | -0.29(-3.45%) |
Jan 08, 2009 | 8.205 | 8.432 | 8.048 | 8.416 | 28,175,096 | +0.11(+1.32%) |
Jan 07, 2009 | 8.753 | 8.863 | 8.205 | 8.306 | 32,695,294 | -0.77(-8.46%) |
Jan 06, 2009 | 8.495 | 9.176 | 8.416 | 9.074 | 34,022,580 | +0.71(+8.53%) |
Jan 05, 2009 | 8.181 | 8.463 | 8.126 | 8.361 | 20,733,628 | +0.00(+0.00%) |
Jan 02, 2009 | 7.930 | 8.400 | 7.844 | 8.361 | 12,857,175 | +0.42(+5.33%) |
Dec 31, 2008 | 7.962 | 8.150 | 7.875 | 7.938 | 12,085,910 | -0.02(-0.20%) |
Dec 30, 2008 | 7.680 | 8.032 | 7.640 | 7.954 | 11,395,517 | +0.27(+3.57%) |
Dec 29, 2008 | 7.601 | 7.687 | 7.507 | 7.680 | 12,645,045 | +0.09(+1.14%) |
Dec 26, 2008 | 7.680 | 7.734 | 7.460 | 7.593 | 7,609,794 | -0.11(-1.42%) |
Dec 24, 2008 | 7.656 | 7.742 | 7.593 | 7.703 | 4,172,514 | +0.09(+1.13%) |
Dec 23, 2008 | 8.024 | 8.024 | 7.562 | 7.617 | 15,079,916 | -0.34(-4.24%) |
Dec 22, 2008 | 7.844 | 7.977 | 7.781 | 7.954 | 17,348,622 | +0.02(+0.20%) |
Dec 19, 2008 | 7.962 | 8.236 | 7.875 | 7.938 | 25,341,586 | +0.02(+0.30%) |
Dec 18, 2008 | 8.353 | 8.408 | 7.828 | 7.915 | 18,304,666 | -0.45(-5.34%) |
Dec 17, 2008 | 8.330 | 8.502 | 8.087 | 8.361 | 23,534,918 | -0.06(-0.74%) |
Dec 16, 2008 | 8.087 | 8.432 | 8.040 | 8.424 | 35,958,156 | +0.44(+5.50%) |
Dec 15, 2008 | 8.189 | 8.283 | 7.821 | 7.985 | 24,219,750 | -0.20(-2.49%) |
Dec 12, 2008 | 7.680 | 8.220 | 7.680 | 8.189 | 21,919,066 | +0.31(+3.88%) |
Dec 11, 2008 | 8.040 | 8.330 | 7.836 | 7.883 | 21,750,494 | -0.23(-2.80%) |
Dec 10, 2008 | 8.095 | 8.463 | 7.997 | 8.111 | 22,027,840 | +0.03(+0.39%) |
Dec 09, 2008 | 7.719 | 8.487 | 7.538 | 8.079 | 29,147,056 | +0.24(+3.00%) |
Dec 08, 2008 | 7.891 | 7.922 | 7.640 | 7.844 | 28,033,314 | +0.01(+0.10%) |
Dec 05, 2008 | 7.413 | 7.844 | 7.154 | 7.836 | 30,947,058 | +0.38(+5.04%) |
Dec 04, 2008 | 7.366 | 7.875 | 7.280 | 7.460 | 39,489,564 | +0.16(+2.26%) |
Dec 03, 2008 | 7.025 | 7.350 | 6.716 | 7.296 | 22,692,878 | +0.25(+3.56%) |
Dec 02, 2008 | 7.060 | 7.162 | 6.747 | 7.045 | 24,574,566 | +0.09(+1.24%) |