Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.530 | 6.677 | 6.312 | 6.493 | 0 | -0.04(-0.63%) |
Feb 26, 2009 | 6.775 | 6.775 | 6.421 | 6.534 | 5,652,824 | -0.13(-1.92%) |
Feb 25, 2009 | 6.786 | 6.873 | 6.481 | 6.662 | 7,997,990 | -0.20(-2.85%) |
Feb 24, 2009 | 6.474 | 6.903 | 6.286 | 6.858 | 8,038,129 | +0.48(+7.49%) |
Feb 23, 2009 | 6.775 | 6.839 | 6.365 | 6.380 | 6,603,419 | -0.31(-4.61%) |
Feb 20, 2009 | 6.741 | 6.910 | 6.560 | 6.688 | 0 | -0.24(-3.53%) |
Feb 19, 2009 | 7.629 | 7.720 | 6.899 | 6.933 | 6,344,020 | -0.62(-8.18%) |
Feb 18, 2009 | 7.656 | 7.739 | 7.309 | 7.550 | 9,916,788 | -0.03(-0.40%) |
Feb 17, 2009 | 7.686 | 7.833 | 7.494 | 7.580 | 10,422,151 | -0.46(-5.76%) |
Feb 13, 2009 | 7.821 | 8.175 | 7.720 | 8.043 | 13,833,421 | -0.23(-2.82%) |
Feb 12, 2009 | 6.967 | 8.371 | 6.967 | 8.277 | 17,795,284 | +1.17(+16.41%) |
Feb 11, 2009 | 7.486 | 7.652 | 6.895 | 7.110 | 8,510,785 | -0.30(-4.01%) |
Feb 10, 2009 | 7.708 | 7.961 | 7.343 | 7.407 | 4,711,892 | -0.38(-4.88%) |
Feb 09, 2009 | 7.927 | 7.927 | 7.592 | 7.787 | 5,931,520 | -0.14(-1.71%) |
Feb 06, 2009 | 7.084 | 8.144 | 7.084 | 7.923 | 0 | +0.80(+11.26%) |
Feb 05, 2009 | 6.873 | 7.163 | 6.764 | 7.121 | 6,577,853 | +0.21(+3.05%) |
Feb 04, 2009 | 6.681 | 7.200 | 6.643 | 6.910 | 7,315,740 | +0.26(+3.90%) |
Feb 03, 2009 | 6.587 | 6.756 | 6.466 | 6.651 | 5,403,210 | +0.07(+1.03%) |
Feb 02, 2009 | 6.252 | 6.647 | 6.192 | 6.583 | 5,659,875 | +0.23(+3.61%) |
Jan 30, 2009 | 6.730 | 6.865 | 6.293 | 6.353 | 0 | -0.43(-6.27%) |
Jan 29, 2009 | 6.978 | 7.076 | 6.651 | 6.779 | 4,624,548 | -0.31(-4.35%) |
Jan 28, 2009 | 6.636 | 7.230 | 6.636 | 7.087 | 7,058,968 | +0.49(+7.35%) |
Jan 27, 2009 | 6.538 | 6.760 | 6.474 | 6.602 | 2,900,095 | +0.07(+1.04%) |
Jan 26, 2009 | 6.639 | 6.752 | 6.391 | 6.534 | 2,742,492 | -0.10(-1.48%) |
Jan 23, 2009 | 6.320 | 6.775 | 6.210 | 6.632 | 0 | +0.22(+3.40%) |
Jan 22, 2009 | 6.655 | 6.655 | 6.320 | 6.414 | 6,725,110 | -0.31(-4.64%) |
Jan 21, 2009 | 6.726 | 6.756 | 6.312 | 6.726 | 5,240,322 | +0.23(+3.59%) |
Jan 20, 2009 | 7.110 | 7.166 | 6.455 | 6.493 | 4,902,878 | -0.62(-8.68%) |
Jan 16, 2009 | 7.347 | 7.419 | 6.609 | 7.110 | 0 | -0.12(-1.61%) |
Jan 15, 2009 | 7.249 | 7.400 | 6.873 | 7.227 | 8,439,749 | -0.01(-0.16%) |
Jan 14, 2009 | 7.784 | 8.058 | 7.163 | 7.238 | 7,986,114 | -0.72(-9.03%) |
Jan 13, 2009 | 8.273 | 8.401 | 7.686 | 7.957 | 5,625,921 | -0.36(-4.30%) |
Jan 12, 2009 | 8.604 | 8.604 | 8.179 | 8.314 | 4,191,092 | -0.29(-3.41%) |
Jan 09, 2009 | 8.762 | 8.853 | 8.386 | 8.608 | 5,376,232 | -0.19(-2.18%) |
Jan 08, 2009 | 8.856 | 8.890 | 8.465 | 8.800 | 4,226,324 | -0.10(-1.14%) |
Jan 07, 2009 | 9.252 | 9.255 | 8.725 | 8.902 | 3,110,872 | -0.52(-5.51%) |
Jan 06, 2009 | 9.142 | 9.654 | 8.902 | 9.421 | 5,003,994 | +0.39(+4.34%) |
Jan 05, 2009 | 8.589 | 9.078 | 8.476 | 9.030 | 5,071,858 | +0.39(+4.49%) |
Jan 02, 2009 | 8.220 | 8.691 | 7.976 | 8.642 | 0 | +0.45(+5.47%) |
Jan 01, 2009 | 8.077 | 8.254 | 7.942 | 8.194 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.077 | 8.254 | 7.942 | 8.194 | 3,314,011 | +0.22(+2.74%) |
Dec 30, 2008 | 7.671 | 7.983 | 7.611 | 7.976 | 3,484,818 | +0.39(+5.11%) |
Dec 29, 2008 | 7.900 | 7.919 | 7.486 | 7.588 | 3,302,132 | -0.34(-4.32%) |
Dec 26, 2008 | 7.784 | 7.972 | 7.750 | 7.931 | 0 | +0.17(+2.18%) |
Dec 24, 2008 | 7.739 | 7.844 | 7.611 | 7.761 | 905,668 | +0.02(+0.29%) |
Dec 23, 2008 | 8.010 | 8.096 | 7.603 | 7.739 | 3,417,476 | -0.26(-3.20%) |
Dec 22, 2008 | 8.224 | 8.228 | 7.848 | 7.994 | 5,102,305 | -0.21(-2.52%) |
Dec 19, 2008 | 8.288 | 8.288 | 7.882 | 8.201 | 4,395,317 | +0.34(+4.36%) |
Dec 18, 2008 | 8.243 | 8.420 | 7.697 | 7.859 | 3,811,935 | -0.35(-4.22%) |
Dec 17, 2008 | 7.622 | 8.345 | 7.558 | 8.205 | 4,508,384 | +0.45(+5.83%) |
Dec 16, 2008 | 7.904 | 8.058 | 7.332 | 7.754 | 9,258,425 | +0.02(+0.19%) |
Dec 15, 2008 | 7.908 | 8.085 | 7.543 | 7.739 | 4,642,421 | -0.22(-2.74%) |
Dec 12, 2008 | 6.399 | 8.077 | 6.323 | 7.957 | 0 | -0.47(-5.54%) |
Dec 11, 2008 | 9.222 | 9.222 | 8.243 | 8.424 | 5,189,364 | -0.85(-9.21%) |
Dec 10, 2008 | 9.496 | 9.741 | 8.725 | 9.278 | 5,659,623 | +0.12(+1.27%) |
Dec 09, 2008 | 9.628 | 9.805 | 9.116 | 9.161 | 4,680,124 | -0.51(-5.26%) |
Dec 08, 2008 | 8.759 | 9.718 | 8.759 | 9.669 | 5,853,394 | +1.19(+14.03%) |
Dec 05, 2008 | 7.671 | 8.499 | 7.501 | 8.480 | 0 | +0.52(+6.58%) |
Dec 04, 2008 | 8.224 | 8.559 | 7.787 | 7.957 | 4,383,861 | -0.42(-4.99%) |
Dec 03, 2008 | 8.115 | 8.552 | 7.626 | 8.375 | 4,273,281 | +0.35(+4.36%) |
Dec 02, 2008 | 7.870 | 8.273 | 7.675 | 8.025 | 4,280,871 | +0.27(+3.55%) |