Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.733 | 8.140 | 7.688 | 7.976 | 0 | +0.03(+0.44%) |
Feb 26, 2009 | 8.532 | 8.532 | 7.902 | 7.941 | 3,497,937 | -0.45(-5.38%) |
Feb 25, 2009 | 8.497 | 8.681 | 8.165 | 8.393 | 3,352,814 | -0.14(-1.69%) |
Feb 24, 2009 | 8.314 | 8.604 | 8.224 | 8.537 | 3,774,950 | +0.32(+3.93%) |
Feb 23, 2009 | 8.596 | 8.750 | 8.180 | 8.214 | 2,410,661 | -0.35(-4.06%) |
Feb 20, 2009 | 8.264 | 8.686 | 8.234 | 8.562 | 0 | +0.11(+1.35%) |
Feb 19, 2009 | 8.388 | 8.661 | 8.328 | 8.448 | 3,137,743 | +0.21(+2.53%) |
Feb 18, 2009 | 8.462 | 8.557 | 8.090 | 8.239 | 2,434,378 | -0.12(-1.43%) |
Feb 17, 2009 | 8.055 | 8.512 | 7.946 | 8.358 | 2,599,528 | +0.09(+1.08%) |
Feb 13, 2009 | 8.304 | 8.586 | 8.209 | 8.269 | 1,723,183 | -0.01(-0.18%) |
Feb 12, 2009 | 8.239 | 8.373 | 7.931 | 8.284 | 3,181,369 | -0.09(-1.13%) |
Feb 11, 2009 | 8.507 | 8.666 | 8.284 | 8.378 | 2,002,856 | -0.03(-0.41%) |
Feb 10, 2009 | 8.780 | 8.949 | 8.314 | 8.413 | 3,427,125 | -0.46(-5.20%) |
Feb 09, 2009 | 9.038 | 9.058 | 8.755 | 8.874 | 2,536,151 | -0.20(-2.24%) |
Feb 06, 2009 | 8.825 | 9.257 | 8.716 | 9.078 | 3,376,697 | +0.39(+4.51%) |
Feb 05, 2009 | 8.085 | 8.825 | 8.085 | 8.686 | 4,079,792 | +0.57(+7.03%) |
Feb 04, 2009 | 8.249 | 8.423 | 7.981 | 8.115 | 2,459,990 | -0.15(-1.86%) |
Feb 03, 2009 | 8.120 | 8.383 | 7.837 | 8.269 | 1,872,354 | +0.31(+3.87%) |
Feb 02, 2009 | 7.842 | 8.254 | 7.738 | 7.961 | 2,637,622 | -0.02(-0.31%) |
Jan 30, 2009 | 8.209 | 8.323 | 7.847 | 7.986 | 0 | -0.25(-3.07%) |
Jan 29, 2009 | 8.467 | 8.567 | 8.204 | 8.239 | 2,306,203 | -0.41(-4.71%) |
Jan 28, 2009 | 7.986 | 8.810 | 7.986 | 8.646 | 4,173,774 | +0.75(+9.49%) |
Jan 27, 2009 | 7.956 | 8.080 | 7.653 | 7.897 | 2,240,871 | +0.03(+0.38%) |
Jan 26, 2009 | 7.643 | 8.100 | 7.643 | 7.867 | 2,998,132 | +0.22(+2.86%) |
Jan 23, 2009 | 7.519 | 7.847 | 7.385 | 7.648 | 1,835,209 | -0.07(-0.90%) |
Jan 22, 2009 | 7.589 | 7.926 | 7.400 | 7.718 | 3,049,976 | -0.04(-0.51%) |
Jan 21, 2009 | 7.524 | 7.777 | 7.261 | 7.758 | 2,638,401 | +0.34(+4.55%) |
Jan 20, 2009 | 8.021 | 8.080 | 7.375 | 7.420 | 3,857,651 | -0.63(-7.83%) |
Jan 16, 2009 | 8.299 | 8.373 | 7.713 | 8.050 | 0 | -0.07(-0.92%) |
Jan 15, 2009 | 7.410 | 8.338 | 7.356 | 8.125 | 5,796,224 | +0.62(+8.27%) |
Jan 14, 2009 | 7.460 | 7.604 | 7.361 | 7.505 | 6,166,943 | -0.14(-1.82%) |
Jan 13, 2009 | 7.465 | 7.817 | 7.357 | 7.643 | 4,890,765 | +0.09(+1.25%) |
Jan 12, 2009 | 7.827 | 7.847 | 7.450 | 7.549 | 3,517,950 | -0.28(-3.61%) |
Jan 09, 2009 | 7.921 | 7.981 | 7.599 | 7.832 | 3,465,636 | -0.14(-1.74%) |
Jan 08, 2009 | 7.773 | 7.986 | 7.485 | 7.971 | 4,032,976 | +0.05(+0.69%) |
Jan 07, 2009 | 7.951 | 8.046 | 7.748 | 7.916 | 3,920,259 | -0.20(-2.45%) |
Jan 06, 2009 | 8.140 | 8.209 | 7.773 | 8.115 | 2,797,253 | +0.13(+1.68%) |
Jan 05, 2009 | 7.966 | 8.150 | 7.807 | 7.981 | 1,988,172 | -0.04(-0.56%) |
Jan 02, 2009 | 7.658 | 8.105 | 7.519 | 8.026 | 0 | +0.41(+5.34%) |
Jan 01, 2009 | 7.475 | 7.738 | 7.470 | 7.619 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.475 | 7.738 | 7.470 | 7.619 | 2,320,991 | +0.13(+1.72%) |
Dec 30, 2008 | 7.261 | 7.500 | 7.162 | 7.490 | 1,774,350 | +0.29(+4.00%) |
Dec 29, 2008 | 7.375 | 7.480 | 7.018 | 7.202 | 3,384,911 | -0.20(-2.75%) |
Dec 26, 2008 | 7.107 | 7.450 | 7.107 | 7.405 | 0 | +0.30(+4.19%) |
Dec 24, 2008 | 6.998 | 7.172 | 6.879 | 7.107 | 1,392,034 | +0.23(+3.39%) |
Dec 23, 2008 | 7.266 | 7.296 | 6.795 | 6.874 | 2,690,772 | -0.19(-2.67%) |
Dec 22, 2008 | 7.132 | 7.311 | 6.877 | 7.063 | 3,999,706 | -0.07(-0.97%) |
Dec 19, 2008 | 7.758 | 7.758 | 6.964 | 7.132 | 6,327,411 | -0.54(-6.99%) |
Dec 18, 2008 | 7.763 | 7.951 | 7.455 | 7.668 | 3,834,812 | -0.00(-0.06%) |
Dec 17, 2008 | 7.217 | 8.011 | 6.993 | 7.673 | 4,804,905 | +0.51(+7.14%) |
Dec 16, 2008 | 6.879 | 7.167 | 6.750 | 7.162 | 4,529,090 | +0.35(+5.10%) |
Dec 15, 2008 | 7.385 | 7.390 | 6.626 | 6.815 | 3,409,997 | -0.55(-7.42%) |
Dec 12, 2008 | 6.914 | 7.385 | 6.815 | 7.361 | 0 | +0.18(+2.56%) |
Dec 11, 2008 | 7.490 | 7.611 | 7.038 | 7.177 | 3,130,659 | -0.37(-4.93%) |
Dec 10, 2008 | 7.227 | 7.698 | 7.152 | 7.549 | 2,779,979 | +0.36(+4.97%) |
Dec 09, 2008 | 7.261 | 7.966 | 7.132 | 7.192 | 4,020,106 | -0.24(-3.21%) |
Dec 08, 2008 | 7.619 | 7.867 | 7.212 | 7.430 | 5,993,911 | +0.06(+0.81%) |
Dec 05, 2008 | 7.033 | 7.490 | 6.274 | 7.370 | 0 | +0.44(+6.38%) |
Dec 04, 2008 | 6.740 | 7.445 | 6.651 | 6.929 | 5,931,078 | +0.05(+0.72%) |
Dec 03, 2008 | 6.591 | 6.944 | 5.812 | 6.879 | 5,087,745 | +0.75(+12.32%) |
Dec 02, 2008 | 5.747 | 6.244 | 5.594 | 6.125 | 3,086,811 | +0.49(+8.72%) |