Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.426 | 6.648 | 6.300 | 6.551 | 3,541,672 | +0.22(+3.44%) |
Feb 26, 2009 | 6.585 | 6.614 | 6.333 | 6.333 | 3,390,149 | -0.22(-3.30%) |
Feb 25, 2009 | 6.593 | 6.704 | 6.453 | 6.549 | 2,985,393 | -0.06(-0.86%) |
Feb 24, 2009 | 6.501 | 6.654 | 6.422 | 6.606 | 2,553,799 | +0.06(+0.96%) |
Feb 23, 2009 | 6.870 | 6.971 | 6.516 | 6.543 | 3,590,368 | -0.28(-4.09%) |
Feb 20, 2009 | 6.631 | 6.967 | 6.631 | 6.822 | 3,330,553 | +0.08(+1.24%) |
Feb 19, 2009 | 6.830 | 6.939 | 6.700 | 6.738 | 2,814,863 | -0.03(-0.46%) |
Feb 18, 2009 | 6.826 | 6.891 | 6.629 | 6.769 | 3,868,708 | -0.03(-0.46%) |
Feb 17, 2009 | 6.715 | 6.910 | 6.625 | 6.801 | 2,671,132 | -0.06(-0.83%) |
Feb 13, 2009 | 6.985 | 7.141 | 6.826 | 6.858 | 2,008,501 | -0.13(-1.89%) |
Feb 12, 2009 | 6.780 | 7.025 | 6.721 | 6.990 | 2,661,943 | +0.09(+1.34%) |
Feb 11, 2009 | 7.256 | 7.256 | 6.834 | 6.897 | 3,746,268 | -0.30(-4.22%) |
Feb 10, 2009 | 7.373 | 7.438 | 7.063 | 7.201 | 2,235,046 | -0.19(-2.58%) |
Feb 09, 2009 | 7.413 | 7.489 | 7.269 | 7.392 | 2,699,943 | -0.01(-0.14%) |
Feb 06, 2009 | 7.447 | 7.484 | 7.298 | 7.403 | 4,235,446 | -0.04(-0.54%) |
Feb 05, 2009 | 7.130 | 7.501 | 7.090 | 7.443 | 2,984,200 | +0.25(+3.41%) |
Feb 04, 2009 | 7.311 | 7.336 | 7.074 | 7.197 | 3,954,464 | -0.13(-1.72%) |
Feb 03, 2009 | 7.222 | 7.348 | 7.011 | 7.323 | 3,005,792 | +0.13(+1.84%) |
Feb 02, 2009 | 6.977 | 7.254 | 6.954 | 7.191 | 3,087,347 | +0.12(+1.72%) |
Jan 30, 2009 | 7.296 | 7.365 | 7.025 | 7.069 | 2,457,242 | -0.18(-2.54%) |
Jan 29, 2009 | 7.355 | 7.355 | 7.074 | 7.254 | 3,606,881 | -0.14(-1.90%) |
Jan 28, 2009 | 7.380 | 7.518 | 7.143 | 7.394 | 3,363,250 | +0.22(+3.10%) |
Jan 27, 2009 | 7.384 | 7.524 | 7.063 | 7.172 | 4,030,602 | -0.15(-2.09%) |
Jan 26, 2009 | 7.057 | 7.487 | 7.057 | 7.325 | 3,547,204 | +0.23(+3.28%) |
Jan 23, 2009 | 7.027 | 7.329 | 6.816 | 7.092 | 8,391,941 | +0.12(+1.65%) |
Jan 22, 2009 | 6.853 | 7.107 | 6.801 | 6.977 | 2,862,056 | -0.03(-0.39%) |
Jan 21, 2009 | 6.887 | 7.071 | 6.713 | 7.004 | 4,215,895 | +0.18(+2.58%) |
Jan 20, 2009 | 7.044 | 7.193 | 6.826 | 6.828 | 2,486,811 | -0.33(-4.54%) |
Jan 16, 2009 | 7.036 | 7.214 | 6.816 | 7.153 | 3,764,111 | +0.28(+4.03%) |
Jan 15, 2009 | 6.581 | 7.053 | 6.516 | 6.876 | 4,977,242 | +0.29(+4.39%) |
Jan 14, 2009 | 6.809 | 6.904 | 6.503 | 6.587 | 5,471,308 | -0.30(-4.38%) |
Jan 13, 2009 | 6.816 | 7.032 | 6.790 | 6.889 | 3,960,243 | +0.04(+0.55%) |
Jan 12, 2009 | 6.738 | 6.960 | 6.711 | 6.851 | 3,561,700 | +0.04(+0.65%) |
Jan 09, 2009 | 6.899 | 6.925 | 6.723 | 6.807 | 3,705,722 | -0.11(-1.64%) |
Jan 08, 2009 | 6.967 | 7.023 | 6.778 | 6.920 | 4,905,992 | +0.01(+0.12%) |
Jan 07, 2009 | 6.834 | 6.967 | 6.728 | 6.912 | 7,638,041 | -0.39(-5.29%) |
Jan 06, 2009 | 7.539 | 7.627 | 7.147 | 7.298 | 5,148,659 | -0.22(-2.93%) |
Jan 05, 2009 | 7.812 | 7.812 | 7.459 | 7.518 | 6,504,362 | -0.18(-2.40%) |
Jan 02, 2009 | 7.736 | 7.780 | 7.476 | 7.703 | 3,707,176 | +0.12(+1.63%) |
Dec 31, 2008 | 7.092 | 7.631 | 7.092 | 7.579 | 4,947,521 | +0.48(+6.73%) |
Dec 30, 2008 | 7.038 | 7.147 | 6.887 | 7.101 | 3,235,680 | +0.14(+2.02%) |
Dec 29, 2008 | 7.206 | 7.233 | 6.839 | 6.960 | 2,252,885 | -0.28(-3.85%) |
Dec 26, 2008 | 7.306 | 7.359 | 7.172 | 7.239 | 927,404 | -0.03(-0.40%) |
Dec 24, 2008 | 7.292 | 7.344 | 7.162 | 7.269 | 733,914 | +0.00(+0.03%) |
Dec 23, 2008 | 7.306 | 7.405 | 7.164 | 7.266 | 2,415,294 | +0.03(+0.41%) |
Dec 22, 2008 | 7.480 | 7.535 | 6.944 | 7.237 | 6,457,026 | -0.44(-5.68%) |
Dec 19, 2008 | 8.038 | 8.097 | 7.445 | 7.673 | 7,995,185 | -0.33(-4.09%) |
Dec 18, 2008 | 8.726 | 8.969 | 7.883 | 8.000 | 8,246,807 | -1.03(-11.44%) |
Dec 17, 2008 | 8.558 | 9.072 | 8.504 | 9.034 | 4,216,353 | +0.36(+4.18%) |
Dec 16, 2008 | 8.246 | 8.741 | 8.225 | 8.672 | 3,044,202 | +0.56(+6.90%) |
Dec 15, 2008 | 8.233 | 8.332 | 7.956 | 8.112 | 2,715,245 | -0.06(-0.77%) |
Dec 12, 2008 | 8.036 | 8.334 | 7.786 | 8.175 | 3,477,665 | +0.22(+2.82%) |
Dec 11, 2008 | 8.432 | 8.571 | 7.839 | 7.950 | 5,683,743 | -0.44(-5.22%) |
Dec 10, 2008 | 8.529 | 8.888 | 8.365 | 8.388 | 3,637,003 | -0.08(-0.92%) |
Dec 09, 2008 | 8.516 | 8.906 | 8.418 | 8.466 | 4,350,123 | -0.16(-1.90%) |
Dec 08, 2008 | 8.382 | 8.766 | 8.357 | 8.630 | 6,945,255 | +0.33(+3.94%) |
Dec 05, 2008 | 7.730 | 8.323 | 7.654 | 8.302 | 5,131,102 | +0.44(+5.57%) |
Dec 04, 2008 | 7.449 | 8.242 | 7.449 | 7.864 | 5,602,145 | +0.39(+5.16%) |
Dec 03, 2008 | 7.321 | 7.604 | 7.273 | 7.478 | 3,834,098 | -0.02(-0.28%) |
Dec 02, 2008 | 7.550 | 7.753 | 7.225 | 7.499 | 3,976,671 | +0.13(+1.74%) |