Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.324 | 7.507 | 7.300 | 7.395 | 0 | -0.01(-0.09%) |
Feb 26, 2009 | 7.556 | 7.656 | 7.393 | 7.402 | 873,994 | -0.08(-1.13%) |
Feb 25, 2009 | 7.435 | 7.623 | 7.293 | 7.486 | 1,191,288 | +0.01(+0.18%) |
Feb 24, 2009 | 7.277 | 7.522 | 7.257 | 7.473 | 2,859,870 | +0.20(+2.76%) |
Feb 23, 2009 | 7.629 | 7.629 | 7.212 | 7.272 | 1,239,872 | -0.28(-3.72%) |
Feb 20, 2009 | 7.460 | 7.643 | 7.435 | 7.553 | 1,277,837 | -0.01(-0.09%) |
Feb 19, 2009 | 7.826 | 7.834 | 7.540 | 7.560 | 1,387,978 | -0.22(-2.87%) |
Feb 18, 2009 | 7.828 | 7.906 | 7.705 | 7.783 | 1,589,263 | +0.00(+0.06%) |
Feb 17, 2009 | 7.919 | 7.924 | 7.768 | 7.779 | 1,309,499 | -0.36(-4.47%) |
Feb 13, 2009 | 8.136 | 8.248 | 8.102 | 8.142 | 1,397,558 | +0.01(+0.14%) |
Feb 12, 2009 | 8.000 | 8.149 | 7.897 | 8.131 | 2,068,802 | +0.04(+0.52%) |
Feb 11, 2009 | 8.095 | 8.158 | 7.980 | 8.089 | 1,296,983 | +0.00(+0.06%) |
Feb 10, 2009 | 8.352 | 8.455 | 8.026 | 8.084 | 1,781,103 | -0.34(-4.00%) |
Feb 09, 2009 | 8.385 | 8.452 | 8.315 | 8.421 | 3,748,061 | +0.04(+0.45%) |
Feb 06, 2009 | 8.138 | 8.435 | 8.111 | 8.383 | 5,079,862 | +0.28(+3.47%) |
Feb 05, 2009 | 7.826 | 8.174 | 7.814 | 8.102 | 2,087,939 | +0.15(+1.94%) |
Feb 04, 2009 | 7.913 | 8.145 | 7.910 | 7.948 | 2,458,865 | +0.05(+0.65%) |
Feb 03, 2009 | 7.805 | 7.933 | 7.665 | 7.897 | 2,187,483 | +0.12(+1.55%) |
Feb 02, 2009 | 7.589 | 7.846 | 7.571 | 7.776 | 4,038,271 | +0.11(+1.48%) |
Jan 30, 2009 | 7.942 | 7.942 | 7.654 | 7.663 | 0 | -0.24(-3.08%) |
Jan 29, 2009 | 8.046 | 8.051 | 7.877 | 7.906 | 980,383 | -0.25(-3.06%) |
Jan 28, 2009 | 8.046 | 8.223 | 8.004 | 8.156 | 1,935,870 | +0.26(+3.31%) |
Jan 27, 2009 | 7.799 | 7.957 | 7.794 | 7.895 | 1,767,569 | +0.10(+1.35%) |
Jan 26, 2009 | 7.723 | 7.917 | 7.701 | 7.790 | 2,245,853 | +0.08(+1.03%) |
Jan 23, 2009 | 7.460 | 7.826 | 7.449 | 7.710 | 2,730,775 | +0.11(+1.48%) |
Jan 22, 2009 | 7.576 | 7.707 | 7.451 | 7.598 | 2,032,294 | -0.17(-2.13%) |
Jan 21, 2009 | 7.524 | 7.772 | 7.444 | 7.763 | 2,345,016 | +0.37(+5.07%) |
Jan 20, 2009 | 7.772 | 7.788 | 7.373 | 7.388 | 2,074,239 | -0.38(-4.94%) |
Jan 16, 2009 | 7.837 | 7.868 | 7.591 | 7.772 | 0 | +0.08(+1.04%) |
Jan 15, 2009 | 7.600 | 7.752 | 7.451 | 7.692 | 2,293,263 | +0.04(+0.58%) |
Jan 14, 2009 | 7.763 | 7.828 | 7.585 | 7.647 | 1,180,687 | -0.25(-3.19%) |
Jan 13, 2009 | 7.886 | 8.011 | 7.801 | 7.899 | 2,167,082 | -0.02(-0.25%) |
Jan 12, 2009 | 8.029 | 8.046 | 7.828 | 7.919 | 1,278,738 | -0.11(-1.39%) |
Jan 09, 2009 | 8.243 | 8.243 | 7.997 | 8.031 | 1,263,797 | -0.21(-2.49%) |
Jan 08, 2009 | 8.160 | 8.240 | 8.060 | 8.236 | 1,233,458 | +0.05(+0.63%) |
Jan 07, 2009 | 8.327 | 8.327 | 8.116 | 8.185 | 999,816 | -0.28(-3.35%) |
Jan 06, 2009 | 8.307 | 8.564 | 8.307 | 8.468 | 1,264,868 | +0.23(+2.73%) |
Jan 05, 2009 | 8.167 | 8.314 | 8.124 | 8.243 | 1,283,521 | +0.05(+0.60%) |
Jan 02, 2009 | 7.908 | 8.252 | 7.870 | 8.194 | 0 | +0.31(+3.96%) |
Jan 01, 2009 | 7.792 | 7.971 | 7.790 | 7.881 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.792 | 7.971 | 7.790 | 7.881 | 1,529,208 | +0.06(+0.83%) |
Dec 30, 2008 | 7.672 | 7.823 | 7.658 | 7.817 | 1,184,838 | +0.19(+2.46%) |
Dec 29, 2008 | 7.689 | 7.703 | 7.513 | 7.629 | 918,382 | -0.05(-0.67%) |
Dec 26, 2008 | 7.674 | 7.694 | 7.634 | 7.681 | 460,818 | +0.03(+0.38%) |
Dec 24, 2008 | 7.636 | 7.685 | 7.630 | 7.652 | 495,143 | -0.00(-0.06%) |
Dec 23, 2008 | 7.730 | 7.812 | 7.598 | 7.656 | 1,165,230 | -0.09(-1.15%) |
Dec 22, 2008 | 7.919 | 7.919 | 7.589 | 7.745 | 1,618,334 | -0.13(-1.62%) |
Dec 19, 2008 | 7.895 | 8.044 | 7.872 | 7.872 | 1,200,702 | +0.03(+0.34%) |
Dec 18, 2008 | 8.031 | 8.055 | 7.742 | 7.846 | 1,619,060 | -0.18(-2.22%) |
Dec 17, 2008 | 8.049 | 8.142 | 7.933 | 8.024 | 991,747 | -0.11(-1.31%) |
Dec 16, 2008 | 7.846 | 8.169 | 7.821 | 8.131 | 1,065,018 | +0.36(+4.59%) |
Dec 15, 2008 | 7.919 | 7.930 | 7.663 | 7.774 | 1,213,819 | -0.10(-1.27%) |
Dec 12, 2008 | 7.549 | 7.937 | 7.549 | 7.875 | 710,647 | +0.15(+1.91%) |
Dec 11, 2008 | 7.901 | 8.010 | 7.674 | 7.727 | 1,296,799 | -0.23(-2.94%) |
Dec 10, 2008 | 7.975 | 8.120 | 7.877 | 7.962 | 1,794,744 | +0.02(+0.25%) |
Dec 09, 2008 | 7.814 | 8.176 | 7.790 | 7.942 | 1,180,539 | +0.00(+0.06%) |
Dec 08, 2008 | 7.774 | 8.035 | 7.692 | 7.937 | 1,413,821 | +0.37(+4.89%) |
Dec 05, 2008 | 7.194 | 7.585 | 7.051 | 7.567 | 1,701,955 | +0.29(+3.99%) |
Dec 04, 2008 | 7.431 | 7.549 | 7.151 | 7.277 | 909,888 | -0.29(-3.86%) |
Dec 03, 2008 | 7.346 | 7.585 | 7.145 | 7.569 | 1,323,346 | +0.19(+2.60%) |
Dec 02, 2008 | 7.261 | 7.392 | 7.101 | 7.377 | 1,293,867 | +0.23(+3.16%) |