Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.599 | 7.652 | 6.835 | 6.973 | 0 | -1.29(-15.62%) |
Feb 26, 2009 | 8.488 | 8.593 | 8.185 | 8.264 | 1,749,619 | +0.01(+0.08%) |
Feb 25, 2009 | 8.053 | 8.369 | 7.823 | 8.257 | 3,407,104 | +0.20(+2.53%) |
Feb 24, 2009 | 7.704 | 8.093 | 7.441 | 8.053 | 2,047,951 | +0.55(+7.37%) |
Feb 23, 2009 | 7.770 | 7.823 | 7.487 | 7.500 | 1,649,974 | -0.24(-3.06%) |
Feb 20, 2009 | 7.777 | 7.862 | 7.434 | 7.737 | 2,032,074 | -0.15(-1.92%) |
Feb 19, 2009 | 8.238 | 8.317 | 7.843 | 7.889 | 2,182,007 | -0.26(-3.15%) |
Feb 18, 2009 | 8.336 | 8.442 | 8.053 | 8.145 | 1,265,350 | -0.17(-2.06%) |
Feb 17, 2009 | 8.251 | 8.435 | 8.099 | 8.317 | 1,688,492 | -0.22(-2.55%) |
Feb 13, 2009 | 8.580 | 8.692 | 8.468 | 8.534 | 1,526,337 | -0.06(-0.69%) |
Feb 12, 2009 | 8.712 | 8.712 | 8.350 | 8.593 | 2,021,589 | -0.12(-1.36%) |
Feb 11, 2009 | 9.015 | 9.081 | 8.541 | 8.712 | 2,227,112 | -0.28(-3.15%) |
Feb 10, 2009 | 9.528 | 9.548 | 8.857 | 8.995 | 2,174,805 | -0.63(-6.57%) |
Feb 09, 2009 | 9.686 | 9.825 | 9.482 | 9.627 | 1,090,283 | -0.08(-0.81%) |
Feb 06, 2009 | 9.594 | 9.818 | 9.528 | 9.706 | 1,007,164 | +0.06(+0.61%) |
Feb 05, 2009 | 9.528 | 9.970 | 9.436 | 9.647 | 1,511,925 | +0.03(+0.27%) |
Feb 04, 2009 | 9.713 | 9.996 | 9.416 | 9.620 | 1,663,954 | -0.02(-0.20%) |
Feb 03, 2009 | 9.245 | 9.719 | 9.074 | 9.640 | 2,224,295 | +0.41(+4.42%) |
Feb 02, 2009 | 9.206 | 9.324 | 8.962 | 9.232 | 1,633,314 | -0.12(-1.27%) |
Jan 30, 2009 | 9.811 | 9.811 | 9.232 | 9.351 | 0 | -0.40(-4.12%) |
Jan 29, 2009 | 9.831 | 10.04 | 9.522 | 9.752 | 1,561,416 | -0.38(-3.77%) |
Jan 28, 2009 | 10.05 | 10.20 | 9.950 | 10.13 | 1,169,390 | +0.26(+2.60%) |
Jan 27, 2009 | 9.706 | 9.943 | 9.561 | 9.877 | 1,711,223 | +0.24(+2.53%) |
Jan 26, 2009 | 9.680 | 10.04 | 9.528 | 9.634 | 2,020,239 | -0.05(-0.48%) |
Jan 23, 2009 | 8.969 | 9.904 | 8.942 | 9.680 | 2,167,522 | +0.41(+4.48%) |
Jan 22, 2009 | 9.430 | 9.482 | 8.850 | 9.265 | 2,773,294 | -0.37(-3.83%) |
Jan 21, 2009 | 9.219 | 9.877 | 8.560 | 9.634 | 4,354,090 | +1.61(+20.11%) |
Jan 20, 2009 | 8.705 | 8.725 | 7.968 | 8.020 | 1,821,518 | -0.76(-8.63%) |
Jan 16, 2009 | 8.916 | 8.988 | 8.587 | 8.778 | 0 | -0.03(-0.30%) |
Jan 15, 2009 | 8.567 | 8.883 | 8.244 | 8.804 | 1,809,345 | +0.24(+2.77%) |
Jan 14, 2009 | 8.758 | 8.916 | 8.469 | 8.567 | 1,566,382 | -0.51(-5.59%) |
Jan 13, 2009 | 8.685 | 9.113 | 8.560 | 9.074 | 1,675,935 | +0.39(+4.47%) |
Jan 12, 2009 | 8.876 | 8.883 | 8.567 | 8.685 | 891,232 | -0.20(-2.30%) |
Jan 09, 2009 | 9.015 | 9.074 | 8.771 | 8.890 | 1,156,278 | -0.16(-1.82%) |
Jan 08, 2009 | 9.173 | 9.173 | 8.876 | 9.054 | 2,641,258 | -0.41(-4.31%) |
Jan 07, 2009 | 9.719 | 9.792 | 9.344 | 9.462 | 1,336,485 | -0.41(-4.20%) |
Jan 06, 2009 | 9.423 | 9.963 | 9.370 | 9.877 | 2,087,783 | +0.58(+6.23%) |
Jan 05, 2009 | 9.291 | 9.548 | 9.219 | 9.298 | 1,657,046 | +0.01(+0.07%) |
Jan 02, 2009 | 8.850 | 9.344 | 8.804 | 9.291 | 0 | +0.43(+4.83%) |
Jan 01, 2009 | 8.521 | 8.995 | 8.448 | 8.863 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.521 | 8.995 | 8.448 | 8.863 | 1,540,102 | +0.34(+4.02%) |
Dec 30, 2008 | 8.159 | 8.534 | 8.159 | 8.521 | 1,157,045 | +0.36(+4.44%) |
Dec 29, 2008 | 8.336 | 8.369 | 8.014 | 8.159 | 971,154 | -0.14(-1.74%) |
Dec 26, 2008 | 8.225 | 8.350 | 8.119 | 8.304 | 661,730 | +0.12(+1.45%) |
Dec 24, 2008 | 8.251 | 8.323 | 8.159 | 8.185 | 595,264 | -0.08(-0.96%) |
Dec 23, 2008 | 8.488 | 8.574 | 8.205 | 8.264 | 1,468,989 | -0.21(-2.49%) |
Dec 22, 2008 | 8.738 | 8.771 | 8.218 | 8.475 | 1,354,979 | -0.29(-3.31%) |
Dec 19, 2008 | 8.804 | 8.949 | 8.620 | 8.764 | 1,957,755 | +0.01(+0.08%) |
Dec 18, 2008 | 8.850 | 8.995 | 8.606 | 8.758 | 1,343,983 | -0.10(-1.12%) |
Dec 17, 2008 | 8.567 | 8.955 | 8.534 | 8.857 | 2,248,268 | +0.20(+2.36%) |
Dec 16, 2008 | 8.225 | 8.732 | 8.225 | 8.653 | 1,609,810 | +0.41(+5.04%) |
Dec 15, 2008 | 8.429 | 8.560 | 8.066 | 8.238 | 1,299,669 | -0.16(-1.88%) |
Dec 12, 2008 | 7.981 | 8.481 | 7.902 | 8.396 | 2,684,088 | +0.31(+3.83%) |
Dec 11, 2008 | 8.541 | 8.560 | 7.974 | 8.086 | 2,143,634 | -0.60(-6.90%) |
Dec 10, 2008 | 8.501 | 8.876 | 8.435 | 8.685 | 1,992,120 | +0.30(+3.53%) |
Dec 09, 2008 | 8.310 | 8.705 | 8.211 | 8.389 | 3,385,375 | +0.02(+0.24%) |
Dec 08, 2008 | 7.678 | 8.383 | 7.678 | 8.369 | 3,293,954 | +0.78(+10.33%) |
Dec 05, 2008 | 8.508 | 8.541 | 7.210 | 7.586 | 5,428,993 | -1.07(-12.33%) |
Dec 04, 2008 | 9.087 | 9.219 | 8.448 | 8.653 | 1,585,969 | -0.55(-6.01%) |
Dec 03, 2008 | 8.850 | 9.285 | 8.771 | 9.206 | 1,444,949 | +0.05(+0.58%) |
Dec 02, 2008 | 8.988 | 9.278 | 8.830 | 9.153 | 1,562,390 | +0.33(+3.73%) |