Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.551 | 6.698 | 6.332 | 6.513 | 0 | -0.04(-0.63%) |
Feb 26, 2009 | 6.796 | 6.796 | 6.441 | 6.554 | 5,635,387 | -0.13(-1.92%) |
Feb 25, 2009 | 6.807 | 6.894 | 6.501 | 6.683 | 7,973,318 | -0.20(-2.85%) |
Feb 24, 2009 | 6.494 | 6.924 | 6.305 | 6.879 | 8,013,334 | +0.48(+7.49%) |
Feb 23, 2009 | 6.796 | 6.860 | 6.384 | 6.400 | 6,583,050 | -0.31(-4.61%) |
Feb 20, 2009 | 6.762 | 6.932 | 6.581 | 6.709 | 0 | -0.25(-3.53%) |
Feb 19, 2009 | 7.653 | 7.744 | 6.921 | 6.955 | 6,324,450 | -0.62(-8.18%) |
Feb 18, 2009 | 7.679 | 7.762 | 7.332 | 7.574 | 9,886,197 | -0.03(-0.40%) |
Feb 17, 2009 | 7.710 | 7.857 | 7.517 | 7.604 | 10,390,002 | -0.46(-5.76%) |
Feb 13, 2009 | 7.846 | 8.200 | 7.744 | 8.068 | 13,790,749 | -0.23(-2.82%) |
Feb 12, 2009 | 6.989 | 8.397 | 6.989 | 8.302 | 17,740,390 | +1.17(+16.41%) |
Feb 11, 2009 | 7.510 | 7.676 | 6.917 | 7.132 | 8,484,532 | -0.30(-4.01%) |
Feb 10, 2009 | 7.732 | 7.985 | 7.366 | 7.430 | 4,697,357 | -0.38(-4.88%) |
Feb 09, 2009 | 7.951 | 7.951 | 7.615 | 7.812 | 5,913,223 | -0.14(-1.71%) |
Feb 06, 2009 | 7.106 | 8.170 | 7.106 | 7.947 | 0 | +0.80(+11.26%) |
Feb 05, 2009 | 6.894 | 7.185 | 6.785 | 7.143 | 6,557,562 | +0.21(+3.05%) |
Feb 04, 2009 | 6.702 | 7.223 | 6.664 | 6.932 | 7,293,173 | +0.26(+3.90%) |
Feb 03, 2009 | 6.607 | 6.777 | 6.486 | 6.671 | 5,386,542 | +0.07(+1.03%) |
Feb 02, 2009 | 6.271 | 6.668 | 6.211 | 6.603 | 5,642,416 | +0.23(+3.61%) |
Jan 30, 2009 | 6.751 | 6.887 | 6.313 | 6.373 | 0 | -0.43(-6.27%) |
Jan 29, 2009 | 7.000 | 7.098 | 6.671 | 6.800 | 4,610,283 | -0.31(-4.35%) |
Jan 28, 2009 | 6.656 | 7.253 | 6.656 | 7.109 | 7,037,193 | +0.49(+7.35%) |
Jan 27, 2009 | 6.558 | 6.781 | 6.494 | 6.622 | 2,891,149 | +0.07(+1.04%) |
Jan 26, 2009 | 6.660 | 6.773 | 6.411 | 6.554 | 2,734,032 | -0.10(-1.48%) |
Jan 23, 2009 | 6.339 | 6.796 | 6.230 | 6.652 | 0 | +0.22(+3.40%) |
Jan 22, 2009 | 6.675 | 6.675 | 6.339 | 6.434 | 6,704,365 | -0.31(-4.64%) |
Jan 21, 2009 | 6.747 | 6.777 | 6.332 | 6.747 | 5,224,157 | +0.23(+3.59%) |
Jan 20, 2009 | 7.132 | 7.189 | 6.475 | 6.513 | 4,887,754 | -0.62(-8.68%) |
Jan 16, 2009 | 7.370 | 7.442 | 6.630 | 7.132 | 0 | -0.12(-1.61%) |
Jan 15, 2009 | 7.272 | 7.423 | 6.894 | 7.249 | 8,413,715 | -0.01(-0.16%) |
Jan 14, 2009 | 7.808 | 8.083 | 7.185 | 7.260 | 7,961,479 | -0.72(-9.04%) |
Jan 13, 2009 | 8.299 | 8.427 | 7.710 | 7.981 | 5,608,567 | -0.36(-4.30%) |
Jan 12, 2009 | 8.631 | 8.631 | 8.204 | 8.340 | 4,178,163 | -0.29(-3.41%) |
Jan 09, 2009 | 8.789 | 8.880 | 8.412 | 8.635 | 5,359,648 | -0.19(-2.18%) |
Jan 08, 2009 | 8.884 | 8.918 | 8.491 | 8.827 | 4,213,287 | -0.10(-1.14%) |
Jan 07, 2009 | 9.280 | 9.284 | 8.752 | 8.929 | 3,101,276 | -0.52(-5.51%) |
Jan 06, 2009 | 9.171 | 9.684 | 8.929 | 9.450 | 4,988,558 | +0.39(+4.34%) |
Jan 05, 2009 | 8.616 | 9.107 | 8.502 | 9.057 | 5,056,212 | +0.39(+4.49%) |
Jan 02, 2009 | 8.246 | 8.718 | 8.000 | 8.669 | 0 | +0.45(+5.47%) |
Jan 01, 2009 | 8.102 | 8.280 | 7.966 | 8.219 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.102 | 8.280 | 7.966 | 8.219 | 3,303,788 | +0.22(+2.74%) |
Dec 30, 2008 | 7.695 | 8.008 | 7.634 | 8.000 | 3,474,069 | +0.39(+5.11%) |
Dec 29, 2008 | 7.925 | 7.944 | 7.510 | 7.611 | 3,291,946 | -0.34(-4.32%) |
Dec 26, 2008 | 7.808 | 7.997 | 7.774 | 7.955 | 0 | +0.17(+2.18%) |
Dec 24, 2008 | 7.762 | 7.868 | 7.634 | 7.785 | 902,874 | +0.02(+0.29%) |
Dec 23, 2008 | 8.034 | 8.121 | 7.627 | 7.762 | 3,406,934 | -0.26(-3.20%) |
Dec 22, 2008 | 8.250 | 8.253 | 7.872 | 8.019 | 5,086,566 | -0.21(-2.52%) |
Dec 19, 2008 | 8.314 | 8.314 | 7.906 | 8.227 | 4,381,759 | +0.34(+4.36%) |
Dec 18, 2008 | 8.268 | 8.446 | 7.721 | 7.883 | 3,800,176 | -0.35(-4.22%) |
Dec 17, 2008 | 7.645 | 8.370 | 7.581 | 8.231 | 4,494,477 | +0.45(+5.83%) |
Dec 16, 2008 | 7.929 | 8.083 | 7.355 | 7.778 | 9,229,865 | +0.02(+0.19%) |
Dec 15, 2008 | 7.932 | 8.110 | 7.566 | 7.762 | 4,628,100 | -0.22(-2.74%) |
Dec 12, 2008 | 6.418 | 8.102 | 6.343 | 7.981 | 0 | -0.47(-5.54%) |
Dec 11, 2008 | 9.250 | 9.250 | 8.268 | 8.450 | 5,173,356 | -0.86(-9.21%) |
Dec 10, 2008 | 9.526 | 9.771 | 8.752 | 9.307 | 5,642,165 | +0.12(+1.27%) |
Dec 09, 2008 | 9.658 | 9.835 | 9.144 | 9.190 | 4,665,687 | -0.51(-5.25%) |
Dec 08, 2008 | 8.786 | 9.748 | 8.786 | 9.699 | 5,835,337 | +1.19(+14.03%) |
Dec 05, 2008 | 7.695 | 8.525 | 7.525 | 8.506 | 0 | +0.52(+6.58%) |
Dec 04, 2008 | 8.250 | 8.586 | 7.812 | 7.981 | 4,370,338 | -0.42(-4.99%) |
Dec 03, 2008 | 8.140 | 8.578 | 7.649 | 8.401 | 4,260,099 | +0.35(+4.36%) |
Dec 02, 2008 | 7.895 | 8.299 | 7.698 | 8.049 | 4,267,666 | +0.28(+3.55%) |