Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.402 | 6.776 | 6.396 | 6.524 | 0 | -0.01(-0.18%) |
Feb 26, 2009 | 6.805 | 6.817 | 6.535 | 6.536 | 8,701,080 | -0.11(-1.58%) |
Feb 25, 2009 | 6.799 | 6.863 | 6.524 | 6.641 | 12,093,561 | -0.19(-2.74%) |
Feb 24, 2009 | 6.483 | 6.904 | 6.419 | 6.828 | 13,147,595 | +0.40(+6.18%) |
Feb 23, 2009 | 6.735 | 6.782 | 6.419 | 6.431 | 9,339,147 | -0.25(-3.68%) |
Feb 20, 2009 | 6.583 | 6.746 | 6.530 | 6.676 | 12,326,923 | -0.04(-0.52%) |
Feb 19, 2009 | 7.027 | 7.103 | 6.659 | 6.711 | 11,524,474 | -0.31(-4.41%) |
Feb 18, 2009 | 6.974 | 7.086 | 6.840 | 7.021 | 12,814,296 | +0.09(+1.26%) |
Feb 17, 2009 | 7.074 | 7.267 | 6.676 | 6.934 | 16,682,287 | -0.42(-5.72%) |
Feb 13, 2009 | 7.559 | 7.588 | 7.354 | 7.354 | 7,540,263 | -0.17(-2.25%) |
Feb 12, 2009 | 7.226 | 7.547 | 7.086 | 7.524 | 13,620,389 | +0.20(+2.71%) |
Feb 11, 2009 | 7.296 | 7.378 | 7.144 | 7.325 | 14,586,719 | +0.06(+0.80%) |
Feb 10, 2009 | 7.442 | 7.653 | 7.238 | 7.267 | 15,990,633 | -0.14(-1.89%) |
Feb 09, 2009 | 7.460 | 7.530 | 7.302 | 7.407 | 13,980,251 | -0.10(-1.32%) |
Feb 06, 2009 | 7.366 | 7.717 | 7.162 | 7.506 | 16,860,170 | +0.18(+2.47%) |
Feb 05, 2009 | 7.547 | 7.805 | 6.799 | 7.325 | 48,574,564 | -0.72(-8.94%) |
Feb 04, 2009 | 8.120 | 8.348 | 7.711 | 8.044 | 18,297,020 | -0.05(-0.65%) |
Feb 03, 2009 | 7.974 | 8.231 | 7.974 | 8.097 | 12,602,317 | +0.03(+0.36%) |
Feb 02, 2009 | 7.600 | 8.167 | 7.600 | 8.068 | 12,439,090 | +0.08(+1.02%) |
Jan 30, 2009 | 8.652 | 8.682 | 7.951 | 7.986 | 0 | -0.63(-7.33%) |
Jan 29, 2009 | 8.687 | 8.769 | 8.535 | 8.617 | 7,924,460 | -0.18(-1.99%) |
Jan 28, 2009 | 8.851 | 9.102 | 8.541 | 8.793 | 10,787,537 | +0.09(+1.01%) |
Jan 27, 2009 | 8.395 | 8.781 | 8.372 | 8.705 | 10,704,147 | +0.27(+3.19%) |
Jan 26, 2009 | 8.033 | 8.547 | 7.998 | 8.436 | 10,079,778 | +0.39(+4.79%) |
Jan 23, 2009 | 7.910 | 8.167 | 7.641 | 8.050 | 7,157,668 | -0.06(-0.79%) |
Jan 22, 2009 | 8.068 | 8.360 | 7.951 | 8.114 | 10,316,816 | -0.20(-2.39%) |
Jan 21, 2009 | 7.992 | 8.354 | 7.793 | 8.313 | 14,367,464 | +0.46(+5.88%) |
Jan 20, 2009 | 8.530 | 8.857 | 7.825 | 7.851 | 15,070,482 | -0.77(-8.89%) |
Jan 16, 2009 | 8.763 | 8.962 | 8.389 | 8.617 | 10,745,116 | +0.08(+0.96%) |
Jan 15, 2009 | 8.489 | 8.652 | 8.185 | 8.535 | 11,909,164 | +0.12(+1.46%) |
Jan 14, 2009 | 8.699 | 8.798 | 8.302 | 8.413 | 9,971,733 | -0.42(-4.70%) |
Jan 13, 2009 | 8.553 | 8.939 | 8.454 | 8.828 | 17,875,668 | +0.25(+2.93%) |
Jan 12, 2009 | 8.775 | 8.869 | 8.465 | 8.576 | 11,256,262 | -0.21(-2.40%) |
Jan 09, 2009 | 8.945 | 9.021 | 8.705 | 8.787 | 8,089,345 | -0.18(-1.96%) |
Jan 08, 2009 | 8.687 | 9.050 | 8.541 | 8.962 | 9,438,042 | +0.33(+3.79%) |
Jan 07, 2009 | 9.062 | 9.138 | 8.611 | 8.635 | 8,444,540 | -0.58(-6.28%) |
Jan 06, 2009 | 8.611 | 9.348 | 8.600 | 9.214 | 16,313,895 | +0.72(+8.54%) |
Jan 05, 2009 | 8.810 | 8.810 | 8.442 | 8.489 | 10,863,401 | -0.40(-4.47%) |
Jan 02, 2009 | 8.366 | 8.933 | 8.313 | 8.886 | 0 | +0.50(+6.00%) |
Jan 01, 2009 | 8.231 | 8.436 | 7.951 | 8.383 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.231 | 8.436 | 7.951 | 8.383 | 6,338,232 | +0.14(+1.70%) |
Dec 30, 2008 | 8.237 | 8.266 | 8.103 | 8.243 | 5,999,444 | +0.06(+0.71%) |
Dec 29, 2008 | 8.202 | 8.325 | 8.132 | 8.185 | 8,057,004 | -0.01(-0.07%) |
Dec 26, 2008 | 8.091 | 8.214 | 7.974 | 8.190 | 4,365,080 | +0.15(+1.82%) |
Dec 24, 2008 | 8.044 | 8.126 | 7.898 | 8.044 | 4,066,243 | +0.00(+0.00%) |
Dec 23, 2008 | 8.173 | 8.173 | 7.962 | 8.044 | 8,960,703 | +0.06(+0.81%) |
Dec 22, 2008 | 8.068 | 8.097 | 7.764 | 7.980 | 7,451,967 | -0.11(-1.30%) |
Dec 19, 2008 | 8.237 | 8.255 | 7.670 | 8.085 | 11,865,035 | -0.07(-0.86%) |
Dec 18, 2008 | 8.249 | 8.389 | 8.079 | 8.155 | 8,272,427 | -0.06(-0.78%) |
Dec 17, 2008 | 8.185 | 8.407 | 8.009 | 8.220 | 8,174,867 | -0.08(-0.92%) |
Dec 16, 2008 | 8.062 | 8.372 | 7.992 | 8.296 | 15,109,680 | +0.29(+3.58%) |
Dec 15, 2008 | 8.033 | 8.109 | 7.869 | 8.009 | 7,988,718 | -0.01(-0.07%) |
Dec 12, 2008 | 7.717 | 8.085 | 7.594 | 8.015 | 10,326,282 | +0.10(+1.26%) |
Dec 11, 2008 | 7.869 | 8.424 | 7.805 | 7.916 | 10,452,374 | +0.02(+0.22%) |
Dec 10, 2008 | 7.705 | 8.033 | 7.577 | 7.898 | 13,566,687 | +0.29(+3.84%) |
Dec 09, 2008 | 7.723 | 7.851 | 7.460 | 7.606 | 13,276,100 | -0.22(-2.77%) |
Dec 08, 2008 | 7.571 | 8.050 | 7.372 | 7.822 | 14,905,541 | +0.43(+5.77%) |
Dec 05, 2008 | 7.132 | 7.419 | 7.033 | 7.395 | 14,601,753 | +0.20(+2.85%) |
Dec 04, 2008 | 7.296 | 7.571 | 7.062 | 7.191 | 12,328,642 | -0.22(-2.92%) |
Dec 03, 2008 | 7.308 | 7.559 | 7.103 | 7.407 | 17,080,256 | +0.12(+1.60%) |
Dec 02, 2008 | 7.132 | 7.664 | 7.068 | 7.290 | 14,085,804 | +0.12(+1.63%) |