Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.141 | 8.930 | 8.044 | 8.773 | 0 | +0.33(+3.86%) |
Feb 26, 2009 | 9.034 | 9.034 | 8.389 | 8.448 | 6,811,808 | -0.16(-1.89%) |
Feb 25, 2009 | 8.838 | 9.184 | 8.389 | 8.610 | 12,085,171 | -0.31(-3.43%) |
Feb 24, 2009 | 8.174 | 8.956 | 8.083 | 8.916 | 23,941,600 | +1.54(+20.83%) |
Feb 23, 2009 | 7.829 | 7.998 | 7.288 | 7.379 | 9,010,569 | -0.36(-4.71%) |
Feb 20, 2009 | 7.562 | 7.900 | 7.321 | 7.744 | 0 | +0.04(+0.51%) |
Feb 19, 2009 | 8.011 | 8.213 | 7.653 | 7.705 | 10,867,610 | -0.14(-1.74%) |
Feb 18, 2009 | 8.304 | 8.343 | 7.770 | 7.842 | 9,233,526 | -0.33(-3.99%) |
Feb 17, 2009 | 8.467 | 8.539 | 8.128 | 8.167 | 10,972,163 | -0.42(-4.86%) |
Feb 13, 2009 | 8.864 | 9.105 | 8.584 | 8.584 | 5,795,543 | -0.38(-4.28%) |
Feb 12, 2009 | 8.578 | 9.014 | 8.330 | 8.969 | 8,161,951 | +0.29(+3.30%) |
Feb 11, 2009 | 8.669 | 8.930 | 8.532 | 8.682 | 5,466,033 | +0.08(+0.91%) |
Feb 10, 2009 | 8.943 | 9.398 | 8.565 | 8.604 | 8,319,096 | -0.42(-4.62%) |
Feb 09, 2009 | 9.112 | 9.262 | 8.923 | 9.021 | 3,867,817 | -0.22(-2.40%) |
Feb 06, 2009 | 8.461 | 9.359 | 8.454 | 9.242 | 8,978,245 | +0.74(+8.74%) |
Feb 05, 2009 | 8.083 | 8.851 | 7.953 | 8.500 | 12,329,316 | +0.38(+4.65%) |
Feb 04, 2009 | 8.448 | 8.591 | 8.083 | 8.122 | 8,619,438 | -0.46(-5.39%) |
Feb 03, 2009 | 8.122 | 8.728 | 7.992 | 8.584 | 7,909,579 | +0.42(+5.19%) |
Feb 02, 2009 | 7.940 | 8.526 | 7.738 | 8.161 | 17,037,418 | -0.10(-1.26%) |
Jan 30, 2009 | 8.793 | 8.825 | 8.194 | 8.265 | 0 | -0.53(-6.07%) |
Jan 29, 2009 | 9.105 | 9.307 | 8.675 | 8.799 | 5,723,238 | -0.44(-4.72%) |
Jan 28, 2009 | 8.897 | 9.444 | 8.897 | 9.236 | 5,541,785 | +0.52(+5.98%) |
Jan 27, 2009 | 8.754 | 9.040 | 8.558 | 8.715 | 7,551,657 | +0.02(+0.22%) |
Jan 26, 2009 | 8.760 | 9.157 | 8.487 | 8.695 | 5,901,533 | +0.03(+0.38%) |
Jan 23, 2009 | 8.272 | 8.825 | 7.926 | 8.662 | 6,061,509 | +0.16(+1.84%) |
Jan 22, 2009 | 8.324 | 8.864 | 8.220 | 8.506 | 7,872,470 | +0.02(+0.23%) |
Jan 21, 2009 | 8.011 | 8.516 | 7.861 | 8.487 | 9,322,898 | +0.66(+8.49%) |
Jan 20, 2009 | 8.474 | 8.552 | 7.770 | 7.822 | 10,774,819 | -0.64(-7.54%) |
Jan 16, 2009 | 8.356 | 8.532 | 8.141 | 8.461 | 0 | +0.20(+2.44%) |
Jan 15, 2009 | 7.848 | 8.617 | 7.581 | 8.259 | 12,132,024 | +0.42(+5.32%) |
Jan 14, 2009 | 8.174 | 8.408 | 7.697 | 7.842 | 10,965,859 | -0.70(-8.16%) |
Jan 13, 2009 | 8.702 | 9.112 | 8.363 | 8.539 | 9,742,853 | -0.17(-1.94%) |
Jan 12, 2009 | 9.047 | 9.171 | 8.578 | 8.708 | 6,643,462 | -0.38(-4.23%) |
Jan 09, 2009 | 9.470 | 9.477 | 9.008 | 9.092 | 7,769,169 | -0.37(-3.92%) |
Jan 08, 2009 | 9.229 | 9.600 | 8.617 | 9.464 | 14,445,249 | -0.23(-2.35%) |
Jan 07, 2009 | 10.10 | 10.26 | 9.555 | 9.692 | 8,070,434 | -0.67(-6.47%) |
Jan 06, 2009 | 10.01 | 10.49 | 9.763 | 10.36 | 12,344,400 | +0.46(+4.67%) |
Jan 05, 2009 | 9.379 | 10.17 | 9.333 | 9.900 | 11,588,663 | +0.42(+4.47%) |
Jan 02, 2009 | 8.689 | 9.574 | 8.675 | 9.477 | 0 | +0.81(+9.32%) |
Jan 01, 2009 | 7.998 | 8.799 | 7.998 | 8.669 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.998 | 8.799 | 7.998 | 8.669 | 9,553,046 | +0.66(+8.30%) |
Dec 30, 2008 | 7.529 | 8.018 | 7.438 | 8.005 | 6,680,358 | +0.51(+6.87%) |
Dec 29, 2008 | 7.692 | 7.770 | 7.334 | 7.490 | 3,186,837 | -0.27(-3.44%) |
Dec 26, 2008 | 7.777 | 8.005 | 7.653 | 7.757 | 2,057,701 | -0.10(-1.24%) |
Dec 24, 2008 | 7.555 | 7.933 | 7.490 | 7.855 | 2,632,282 | +0.32(+4.24%) |
Dec 23, 2008 | 7.855 | 8.011 | 7.510 | 7.536 | 5,892,505 | -0.26(-3.34%) |
Dec 22, 2008 | 8.421 | 8.513 | 7.731 | 7.796 | 10,994,925 | -0.51(-6.12%) |
Dec 19, 2008 | 8.819 | 8.871 | 6.982 | 8.304 | 34,458,248 | -0.44(-4.99%) |
Dec 18, 2008 | 9.229 | 9.301 | 8.578 | 8.741 | 8,306,988 | -0.36(-4.01%) |
Dec 17, 2008 | 8.441 | 9.157 | 8.272 | 9.105 | 8,950,721 | +0.55(+6.47%) |
Dec 16, 2008 | 7.998 | 8.604 | 7.933 | 8.552 | 8,578,424 | +0.65(+8.24%) |
Dec 15, 2008 | 8.259 | 8.330 | 7.731 | 7.900 | 4,878,776 | -0.35(-4.19%) |
Dec 12, 2008 | 7.913 | 8.441 | 7.816 | 8.246 | 7,224,328 | +0.03(+0.32%) |
Dec 11, 2008 | 8.402 | 8.591 | 8.089 | 8.220 | 7,755,416 | -0.24(-2.85%) |
Dec 10, 2008 | 8.239 | 9.086 | 8.187 | 8.461 | 10,006,436 | +0.32(+3.92%) |
Dec 09, 2008 | 8.571 | 9.300 | 8.050 | 8.141 | 10,138,522 | -0.51(-5.94%) |
Dec 08, 2008 | 8.884 | 8.982 | 8.402 | 8.656 | 11,672,414 | +0.32(+3.83%) |
Dec 05, 2008 | 7.718 | 8.363 | 7.334 | 8.337 | 12,115,555 | +0.51(+6.58%) |
Dec 04, 2008 | 7.451 | 8.493 | 7.171 | 7.822 | 22,248,510 | +0.72(+10.18%) |
Dec 03, 2008 | 6.897 | 7.386 | 6.800 | 7.099 | 11,456,736 | -0.08(-1.18%) |
Dec 02, 2008 | 7.028 | 7.197 | 6.585 | 7.184 | 10,235,271 | +0.11(+1.57%) |