Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.041 | 6.275 | 5.814 | 5.913 | 13,582,163 | -0.27(-4.35%) |
Feb 26, 2009 | 6.664 | 6.728 | 6.154 | 6.183 | 7,259,012 | -0.24(-3.75%) |
Feb 25, 2009 | 6.827 | 6.827 | 6.345 | 6.423 | 9,718,921 | -0.35(-5.13%) |
Feb 24, 2009 | 6.487 | 6.813 | 6.175 | 6.770 | 11,266,452 | +0.33(+5.05%) |
Feb 23, 2009 | 7.726 | 7.790 | 6.423 | 6.445 | 10,853,929 | -0.98(-13.17%) |
Feb 20, 2009 | 7.089 | 7.556 | 6.926 | 7.422 | 12,508,013 | +0.03(+0.38%) |
Feb 19, 2009 | 7.719 | 7.974 | 7.365 | 7.394 | 8,479,092 | -0.16(-2.16%) |
Feb 18, 2009 | 8.024 | 8.059 | 7.436 | 7.556 | 8,902,988 | -0.25(-3.26%) |
Feb 17, 2009 | 8.505 | 8.534 | 7.755 | 7.811 | 10,942,309 | -1.20(-13.35%) |
Feb 13, 2009 | 8.888 | 9.192 | 8.831 | 9.015 | 8,066,856 | +0.06(+0.63%) |
Feb 12, 2009 | 8.505 | 8.973 | 8.286 | 8.959 | 10,343,491 | +0.22(+2.51%) |
Feb 11, 2009 | 8.987 | 9.355 | 8.505 | 8.739 | 10,390,324 | +0.06(+0.73%) |
Feb 10, 2009 | 9.199 | 9.830 | 8.596 | 8.675 | 10,687,723 | -0.78(-8.24%) |
Feb 09, 2009 | 9.702 | 10.19 | 9.214 | 9.454 | 9,802,315 | -0.31(-3.19%) |
Feb 06, 2009 | 8.909 | 9.915 | 8.847 | 9.766 | 12,647,223 | +0.78(+8.67%) |
Feb 05, 2009 | 8.548 | 9.249 | 8.335 | 8.987 | 11,808,447 | +0.45(+5.22%) |
Feb 04, 2009 | 8.647 | 8.994 | 8.442 | 8.541 | 11,620,981 | +0.09(+1.09%) |
Feb 03, 2009 | 7.797 | 8.477 | 7.797 | 8.449 | 11,645,730 | +0.59(+7.48%) |
Feb 02, 2009 | 7.394 | 7.988 | 7.259 | 7.861 | 12,301,168 | +0.34(+4.52%) |
Jan 30, 2009 | 8.385 | 8.498 | 7.443 | 7.521 | 14,665,518 | -0.86(-10.30%) |
Jan 29, 2009 | 8.980 | 9.029 | 8.307 | 8.385 | 13,456,413 | -0.88(-9.48%) |
Jan 28, 2009 | 8.640 | 9.582 | 8.491 | 9.263 | 18,464,598 | +0.92(+11.04%) |
Jan 27, 2009 | 7.790 | 8.647 | 7.556 | 8.342 | 22,091,810 | +1.09(+15.04%) |
Jan 26, 2009 | 7.606 | 8.003 | 7.082 | 7.252 | 15,850,494 | -0.46(-5.97%) |
Jan 23, 2009 | 7.294 | 8.003 | 7.259 | 7.712 | 7,918,062 | +0.04(+0.46%) |
Jan 22, 2009 | 7.641 | 7.925 | 7.365 | 7.677 | 7,516,609 | -0.32(-3.99%) |
Jan 21, 2009 | 7.415 | 8.017 | 7.294 | 7.995 | 7,412,129 | +0.72(+9.93%) |
Jan 20, 2009 | 7.854 | 7.946 | 7.209 | 7.273 | 6,413,433 | -0.64(-8.14%) |
Jan 16, 2009 | 7.953 | 8.180 | 7.450 | 7.918 | 8,721,934 | +0.25(+3.23%) |
Jan 15, 2009 | 7.514 | 7.776 | 6.884 | 7.670 | 11,862,891 | +0.15(+1.98%) |
Jan 14, 2009 | 7.946 | 8.045 | 7.344 | 7.521 | 7,833,043 | -0.83(-9.92%) |
Jan 13, 2009 | 7.847 | 8.449 | 7.634 | 8.350 | 8,731,300 | +0.50(+6.41%) |
Jan 12, 2009 | 8.867 | 8.874 | 7.762 | 7.847 | 9,327,894 | -0.98(-11.15%) |
Jan 09, 2009 | 9.610 | 9.631 | 8.824 | 8.831 | 6,951,030 | -0.78(-8.11%) |
Jan 08, 2009 | 8.796 | 9.631 | 8.647 | 9.610 | 9,937,405 | +0.56(+6.18%) |
Jan 07, 2009 | 9.221 | 9.376 | 8.739 | 9.051 | 10,700,717 | -0.15(-1.62%) |
Jan 06, 2009 | 9.249 | 9.553 | 8.959 | 9.199 | 12,338,723 | +0.16(+1.80%) |
Jan 05, 2009 | 8.583 | 9.129 | 8.498 | 9.037 | 9,827,015 | +0.29(+3.32%) |
Jan 02, 2009 | 8.102 | 8.796 | 8.003 | 8.746 | 6,999,993 | +0.83(+10.47%) |
Dec 31, 2008 | 7.712 | 8.095 | 7.563 | 7.918 | 4,863,110 | +0.13(+1.64%) |
Dec 30, 2008 | 7.299 | 7.790 | 7.299 | 7.790 | 3,731,876 | +0.44(+5.97%) |
Dec 29, 2008 | 7.556 | 7.779 | 7.259 | 7.351 | 4,394,605 | -0.30(-3.89%) |
Dec 26, 2008 | 7.528 | 7.691 | 7.337 | 7.648 | 2,199,365 | +0.15(+1.98%) |
Dec 24, 2008 | 7.549 | 7.592 | 7.238 | 7.500 | 1,895,720 | +0.01(+0.19%) |
Dec 23, 2008 | 7.415 | 7.578 | 7.238 | 7.486 | 7,788,867 | +0.15(+2.03%) |
Dec 22, 2008 | 8.293 | 8.565 | 7.054 | 7.337 | 11,114,857 | -0.96(-11.60%) |
Dec 19, 2008 | 8.647 | 8.767 | 8.194 | 8.300 | 14,129,872 | -0.18(-2.09%) |
Dec 18, 2008 | 9.355 | 9.483 | 8.371 | 8.477 | 14,880,596 | -0.58(-6.41%) |
Dec 17, 2008 | 8.165 | 9.384 | 8.003 | 9.058 | 16,274,218 | +0.76(+9.13%) |
Dec 16, 2008 | 7.748 | 8.321 | 7.578 | 8.300 | 12,574,988 | +0.64(+8.42%) |
Dec 15, 2008 | 8.066 | 8.576 | 7.581 | 7.656 | 14,060,532 | -0.30(-3.83%) |
Dec 12, 2008 | 6.848 | 8.173 | 6.728 | 7.960 | 13,399,705 | +0.33(+4.36%) |
Dec 11, 2008 | 7.953 | 8.420 | 7.471 | 7.627 | 22,763,932 | -0.41(-5.11%) |
Dec 10, 2008 | 7.301 | 8.095 | 7.151 | 8.038 | 18,024,034 | +1.06(+15.11%) |
Dec 09, 2008 | 6.820 | 7.677 | 6.699 | 6.983 | 15,318,256 | -0.11(-1.50%) |
Dec 08, 2008 | 6.381 | 7.202 | 6.374 | 7.089 | 18,403,992 | +1.32(+22.82%) |
Dec 05, 2008 | 4.936 | 5.800 | 4.922 | 5.772 | 12,222,053 | +0.66(+12.88%) |
Dec 04, 2008 | 4.922 | 5.411 | 4.787 | 5.113 | 11,760,952 | +0.08(+1.55%) |
Dec 03, 2008 | 4.766 | 5.064 | 4.632 | 5.035 | 9,220,718 | +0.00(+0.00%) |
Dec 02, 2008 | 4.957 | 5.163 | 4.794 | 5.035 | 11,654,032 | +0.21(+4.41%) |