Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.115 | 6.356 | 5.954 | 6.135 | 0 | -0.06(-0.95%) |
Feb 26, 2009 | 6.332 | 6.517 | 6.155 | 6.194 | 2,725,130 | -0.09(-1.50%) |
Feb 25, 2009 | 6.659 | 6.659 | 6.206 | 6.289 | 4,137,519 | -0.45(-6.67%) |
Feb 24, 2009 | 6.119 | 6.750 | 6.115 | 6.738 | 3,430,372 | +0.57(+9.20%) |
Feb 23, 2009 | 6.584 | 6.612 | 6.163 | 6.170 | 2,466,858 | -0.28(-4.34%) |
Feb 20, 2009 | 6.517 | 6.758 | 6.234 | 6.450 | 4,023,052 | -0.38(-5.54%) |
Feb 19, 2009 | 7.231 | 7.373 | 6.829 | 6.829 | 3,445,818 | -0.31(-4.36%) |
Feb 18, 2009 | 7.172 | 7.334 | 7.034 | 7.140 | 2,673,595 | +0.02(+0.33%) |
Feb 17, 2009 | 7.306 | 7.495 | 7.109 | 7.117 | 3,417,526 | -0.24(-3.27%) |
Feb 13, 2009 | 7.645 | 7.661 | 7.349 | 7.357 | 2,155,482 | -0.30(-3.91%) |
Feb 12, 2009 | 7.614 | 7.712 | 7.349 | 7.657 | 3,691,497 | -0.09(-1.12%) |
Feb 11, 2009 | 7.846 | 8.079 | 7.436 | 7.744 | 3,682,065 | -0.06(-0.81%) |
Feb 10, 2009 | 7.886 | 8.367 | 7.412 | 7.807 | 7,609,281 | +0.83(+11.86%) |
Feb 09, 2009 | 6.880 | 7.065 | 6.860 | 6.979 | 1,780,458 | +0.12(+1.72%) |
Feb 06, 2009 | 6.726 | 6.912 | 6.651 | 6.860 | 2,713,572 | +0.15(+2.23%) |
Feb 05, 2009 | 6.529 | 6.817 | 6.446 | 6.711 | 2,067,770 | +0.13(+1.92%) |
Feb 04, 2009 | 6.573 | 6.667 | 6.521 | 6.584 | 1,804,188 | -0.05(-0.71%) |
Feb 03, 2009 | 6.738 | 6.876 | 6.569 | 6.632 | 1,859,778 | -0.10(-1.52%) |
Feb 02, 2009 | 6.612 | 6.782 | 6.486 | 6.734 | 1,906,585 | +0.04(+0.59%) |
Jan 30, 2009 | 6.900 | 7.002 | 6.651 | 6.695 | 0 | -0.15(-2.19%) |
Jan 29, 2009 | 7.424 | 7.424 | 6.829 | 6.845 | 2,143,382 | -0.73(-9.63%) |
Jan 28, 2009 | 7.531 | 7.602 | 7.314 | 7.574 | 2,088,986 | +0.24(+3.34%) |
Jan 27, 2009 | 7.196 | 7.357 | 7.058 | 7.330 | 1,352,436 | +0.20(+2.82%) |
Jan 26, 2009 | 7.227 | 7.369 | 6.979 | 7.129 | 1,570,637 | -0.07(-0.99%) |
Jan 23, 2009 | 6.935 | 7.294 | 6.707 | 7.200 | 2,009,355 | +0.07(+0.94%) |
Jan 22, 2009 | 7.972 | 7.972 | 7.133 | 7.133 | 2,943,151 | -0.97(-11.93%) |
Jan 21, 2009 | 7.637 | 8.102 | 7.503 | 8.098 | 2,373,665 | +0.58(+7.77%) |
Jan 20, 2009 | 8.244 | 8.457 | 7.487 | 7.515 | 3,160,507 | -0.84(-10.05%) |
Jan 16, 2009 | 8.209 | 8.493 | 8.098 | 8.355 | 1,716,803 | +0.24(+3.01%) |
Jan 15, 2009 | 7.976 | 8.355 | 7.728 | 8.110 | 1,813,072 | +0.13(+1.58%) |
Jan 14, 2009 | 8.059 | 8.185 | 7.807 | 7.984 | 2,517,102 | -0.19(-2.36%) |
Jan 13, 2009 | 8.185 | 8.386 | 7.708 | 8.177 | 4,455,657 | -0.02(-0.24%) |
Jan 12, 2009 | 8.733 | 8.773 | 8.134 | 8.197 | 1,723,909 | -0.58(-6.65%) |
Jan 09, 2009 | 9.143 | 9.143 | 8.741 | 8.781 | 1,566,117 | -0.32(-3.55%) |
Jan 08, 2009 | 8.915 | 9.187 | 8.891 | 9.104 | 1,442,603 | +0.18(+2.03%) |
Jan 07, 2009 | 9.333 | 9.337 | 8.903 | 8.923 | 1,998,121 | -0.53(-5.63%) |
Jan 06, 2009 | 9.498 | 9.542 | 9.325 | 9.455 | 1,891,169 | +0.10(+1.10%) |
Jan 05, 2009 | 9.297 | 9.467 | 8.911 | 9.352 | 2,289,377 | +0.11(+1.24%) |
Jan 02, 2009 | 9.025 | 9.297 | 8.710 | 9.238 | 0 | +0.22(+2.40%) |
Jan 01, 2009 | 8.907 | 9.108 | 8.674 | 9.021 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.907 | 9.108 | 8.674 | 9.021 | 1,411,432 | +0.09(+1.06%) |
Dec 30, 2008 | 8.666 | 8.962 | 8.599 | 8.926 | 1,381,372 | +0.32(+3.71%) |
Dec 29, 2008 | 8.666 | 8.749 | 8.434 | 8.607 | 1,080,486 | -0.06(-0.64%) |
Dec 26, 2008 | 8.544 | 8.682 | 8.422 | 8.662 | 812,828 | +0.12(+1.38%) |
Dec 24, 2008 | 8.611 | 8.650 | 8.347 | 8.544 | 635,210 | -0.04(-0.46%) |
Dec 23, 2008 | 8.564 | 8.804 | 8.556 | 8.583 | 1,275,719 | +0.17(+2.01%) |
Dec 22, 2008 | 8.773 | 8.903 | 8.233 | 8.414 | 1,504,821 | -0.36(-4.09%) |
Dec 19, 2008 | 8.599 | 8.950 | 8.599 | 8.773 | 2,057,681 | +0.18(+2.06%) |
Dec 18, 2008 | 8.729 | 8.863 | 8.493 | 8.595 | 2,226,990 | -0.09(-1.00%) |
Dec 17, 2008 | 8.800 | 8.930 | 8.564 | 8.682 | 1,922,246 | -0.17(-1.92%) |
Dec 16, 2008 | 8.296 | 8.899 | 8.240 | 8.852 | 1,860,714 | +0.69(+8.45%) |
Dec 15, 2008 | 8.422 | 8.501 | 8.016 | 8.162 | 1,769,570 | -0.24(-2.86%) |
Dec 12, 2008 | 7.866 | 8.473 | 7.763 | 8.402 | 1,571,616 | +0.37(+4.61%) |
Dec 11, 2008 | 8.189 | 8.556 | 7.949 | 8.031 | 1,522,656 | -0.30(-3.55%) |
Dec 10, 2008 | 8.426 | 8.560 | 8.122 | 8.327 | 1,352,408 | -0.00(-0.05%) |
Dec 09, 2008 | 8.327 | 8.635 | 8.177 | 8.331 | 1,842,465 | -0.27(-3.16%) |
Dec 08, 2008 | 8.465 | 8.915 | 8.343 | 8.603 | 2,014,031 | +0.26(+3.12%) |
Dec 05, 2008 | 7.416 | 8.343 | 7.243 | 8.343 | 2,672,563 | +0.85(+11.37%) |
Dec 04, 2008 | 7.803 | 8.142 | 7.341 | 7.491 | 2,778,534 | -0.40(-5.09%) |
Dec 03, 2008 | 7.472 | 7.957 | 7.200 | 7.893 | 1,932,244 | +0.48(+6.55%) |
Dec 02, 2008 | 7.203 | 7.574 | 7.081 | 7.409 | 2,910,702 | +0.40(+5.68%) |