Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.968 | 7.309 | 6.878 | 6.980 | 0 | -0.14(-1.93%) |
Feb 26, 2009 | 7.030 | 7.150 | 6.506 | 7.117 | 33,047,308 | +0.11(+1.57%) |
Feb 25, 2009 | 6.848 | 7.035 | 6.761 | 7.007 | 28,132,022 | +0.16(+2.33%) |
Feb 24, 2009 | 6.414 | 6.925 | 6.342 | 6.848 | 14,217,917 | +0.37(+5.65%) |
Feb 23, 2009 | 6.619 | 6.633 | 6.359 | 6.481 | 16,099,444 | -0.01(-0.19%) |
Feb 20, 2009 | 6.369 | 6.526 | 6.280 | 6.494 | 16,877,342 | +0.03(+0.46%) |
Feb 19, 2009 | 6.554 | 6.601 | 6.402 | 6.464 | 14,309,747 | +0.04(+0.62%) |
Feb 18, 2009 | 6.576 | 6.576 | 6.409 | 6.424 | 12,345,748 | -0.04(-0.66%) |
Feb 17, 2009 | 6.629 | 6.629 | 6.392 | 6.466 | 10,902,979 | -0.23(-3.43%) |
Feb 13, 2009 | 6.733 | 6.810 | 6.609 | 6.696 | 11,314,414 | -0.05(-0.81%) |
Feb 12, 2009 | 6.711 | 6.766 | 6.539 | 6.751 | 9,456,896 | -0.04(-0.55%) |
Feb 11, 2009 | 6.773 | 6.980 | 6.609 | 6.788 | 13,410,113 | +0.09(+1.42%) |
Feb 10, 2009 | 7.207 | 7.252 | 6.604 | 6.693 | 21,563,224 | -0.52(-7.16%) |
Feb 09, 2009 | 7.179 | 7.469 | 7.167 | 7.209 | 9,298,921 | -0.03(-0.41%) |
Feb 06, 2009 | 7.461 | 7.479 | 6.895 | 7.239 | 29,791,658 | -0.42(-5.47%) |
Feb 05, 2009 | 7.177 | 7.763 | 7.110 | 7.658 | 10,567,918 | +0.35(+4.74%) |
Feb 04, 2009 | 7.484 | 7.561 | 7.212 | 7.312 | 9,081,756 | -0.17(-2.23%) |
Feb 03, 2009 | 6.778 | 7.528 | 6.778 | 7.479 | 18,933,428 | +0.84(+12.61%) |
Feb 02, 2009 | 6.606 | 6.696 | 6.469 | 6.641 | 9,298,118 | +0.01(+0.11%) |
Jan 30, 2009 | 6.940 | 7.000 | 6.606 | 6.633 | 0 | -0.25(-3.59%) |
Jan 29, 2009 | 7.264 | 7.264 | 6.838 | 6.880 | 8,081,482 | -0.45(-6.09%) |
Jan 28, 2009 | 7.007 | 7.461 | 7.005 | 7.327 | 12,082,260 | +0.50(+7.26%) |
Jan 27, 2009 | 6.860 | 6.943 | 6.656 | 6.830 | 7,346,836 | -0.02(-0.36%) |
Jan 26, 2009 | 6.781 | 7.120 | 6.713 | 6.855 | 9,299,827 | +0.10(+1.51%) |
Jan 23, 2009 | 6.459 | 6.873 | 6.459 | 6.753 | 6,096,512 | +0.15(+2.30%) |
Jan 22, 2009 | 6.693 | 6.713 | 6.489 | 6.601 | 7,393,200 | -0.27(-3.95%) |
Jan 21, 2009 | 6.753 | 6.898 | 6.439 | 6.873 | 9,267,667 | +0.37(+5.75%) |
Jan 20, 2009 | 6.950 | 7.070 | 6.457 | 6.499 | 11,471,888 | -0.51(-7.32%) |
Jan 16, 2009 | 7.077 | 7.087 | 6.551 | 7.012 | 13,053,795 | +0.11(+1.59%) |
Jan 15, 2009 | 7.015 | 7.164 | 6.748 | 6.903 | 11,632,896 | -0.04(-0.61%) |
Jan 14, 2009 | 7.322 | 7.322 | 6.803 | 6.945 | 11,369,026 | -0.44(-5.97%) |
Jan 13, 2009 | 7.538 | 7.783 | 7.224 | 7.386 | 12,031,912 | -0.30(-3.95%) |
Jan 12, 2009 | 7.828 | 7.850 | 7.596 | 7.690 | 3,724,584 | -0.17(-2.16%) |
Jan 09, 2009 | 8.137 | 8.174 | 7.658 | 7.860 | 6,403,914 | -0.34(-4.19%) |
Jan 08, 2009 | 8.049 | 8.226 | 7.840 | 8.204 | 4,794,593 | +0.23(+2.84%) |
Jan 07, 2009 | 8.413 | 8.463 | 7.912 | 7.977 | 5,663,499 | -0.65(-7.51%) |
Jan 06, 2009 | 8.508 | 8.782 | 8.261 | 8.625 | 5,957,362 | +0.31(+3.75%) |
Jan 05, 2009 | 8.359 | 8.560 | 8.229 | 8.314 | 7,465,984 | -0.17(-1.97%) |
Jan 02, 2009 | 8.002 | 8.526 | 7.890 | 8.481 | 0 | +0.50(+6.28%) |
Jan 01, 2009 | 7.690 | 8.107 | 7.685 | 7.980 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.690 | 8.107 | 7.685 | 7.980 | 5,382,632 | +0.26(+3.39%) |
Dec 30, 2008 | 7.778 | 7.810 | 7.628 | 7.718 | 4,310,734 | +0.01(+0.10%) |
Dec 29, 2008 | 7.760 | 7.830 | 7.551 | 7.710 | 2,699,808 | -0.12(-1.56%) |
Dec 26, 2008 | 7.885 | 7.885 | 7.623 | 7.833 | 1,630,834 | -0.03(-0.41%) |
Dec 24, 2008 | 7.862 | 7.920 | 7.783 | 7.865 | 970,989 | -0.01(-0.10%) |
Dec 23, 2008 | 7.997 | 8.092 | 7.820 | 7.872 | 5,285,455 | +0.12(+1.58%) |
Dec 22, 2008 | 8.059 | 8.062 | 7.528 | 7.750 | 4,971,113 | -0.30(-3.75%) |
Dec 19, 2008 | 8.152 | 8.396 | 7.925 | 8.052 | 8,881,324 | +0.04(+0.47%) |
Dec 18, 2008 | 8.291 | 8.416 | 7.848 | 8.015 | 8,801,776 | -0.26(-3.10%) |
Dec 17, 2008 | 8.077 | 8.421 | 8.002 | 8.271 | 6,036,881 | +0.11(+1.41%) |
Dec 16, 2008 | 7.773 | 8.157 | 7.658 | 8.157 | 6,832,458 | +0.55(+7.24%) |
Dec 15, 2008 | 8.002 | 8.002 | 7.429 | 7.606 | 5,587,105 | -0.36(-4.51%) |
Dec 12, 2008 | 7.728 | 7.987 | 7.489 | 7.965 | 6,986,518 | +0.11(+1.40%) |
Dec 11, 2008 | 8.630 | 8.630 | 7.780 | 7.855 | 7,155,750 | -0.77(-8.88%) |
Dec 10, 2008 | 8.356 | 8.678 | 8.144 | 8.620 | 8,251,023 | +0.31(+3.72%) |
Dec 09, 2008 | 8.508 | 9.086 | 8.226 | 8.311 | 15,339,336 | -0.37(-4.31%) |
Dec 08, 2008 | 8.084 | 8.693 | 8.082 | 8.685 | 15,921,483 | +0.92(+11.81%) |
Dec 05, 2008 | 7.100 | 7.830 | 7.027 | 7.768 | 12,024,780 | +0.62(+8.69%) |
Dec 04, 2008 | 7.760 | 8.039 | 6.987 | 7.147 | 12,542,214 | -0.76(-9.64%) |
Dec 03, 2008 | 7.494 | 7.990 | 6.885 | 7.910 | 21,528,260 | +0.66(+9.15%) |
Dec 02, 2008 | 6.531 | 7.259 | 6.364 | 7.247 | 21,182,762 | +0.53(+7.87%) |