Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.938 | 8.305 | 7.901 | 8.165 | 0 | +0.11(+1.38%) |
Feb 26, 2009 | 8.363 | 8.367 | 8.025 | 8.053 | 19,631,176 | -0.22(-2.64%) |
Feb 25, 2009 | 8.259 | 8.449 | 8.091 | 8.272 | 15,800,896 | -0.01(-0.15%) |
Feb 24, 2009 | 8.025 | 8.350 | 7.992 | 8.284 | 17,164,404 | +0.30(+3.77%) |
Feb 23, 2009 | 8.276 | 8.340 | 7.950 | 7.983 | 14,947,813 | -0.21(-2.61%) |
Feb 20, 2009 | 8.000 | 8.288 | 7.975 | 8.198 | 25,377,280 | +0.03(+0.40%) |
Feb 19, 2009 | 8.202 | 8.367 | 8.140 | 8.165 | 16,518,325 | +0.14(+1.75%) |
Feb 18, 2009 | 8.091 | 8.152 | 7.909 | 8.025 | 21,677,140 | +0.00(+0.05%) |
Feb 17, 2009 | 7.992 | 8.152 | 7.946 | 8.020 | 20,662,554 | -0.25(-2.99%) |
Feb 13, 2009 | 8.342 | 8.466 | 8.239 | 8.268 | 10,197,351 | -0.08(-0.94%) |
Feb 12, 2009 | 8.148 | 8.375 | 8.041 | 8.346 | 21,175,646 | +0.05(+0.65%) |
Feb 11, 2009 | 8.334 | 8.383 | 8.177 | 8.292 | 12,286,045 | +0.01(+0.15%) |
Feb 10, 2009 | 8.544 | 8.680 | 8.222 | 8.280 | 26,643,724 | -0.37(-4.29%) |
Feb 09, 2009 | 8.643 | 8.721 | 8.511 | 8.651 | 10,455,596 | -0.02(-0.29%) |
Feb 06, 2009 | 8.404 | 8.783 | 8.334 | 8.676 | 32,248,874 | +0.36(+4.31%) |
Feb 05, 2009 | 8.066 | 8.400 | 8.029 | 8.317 | 20,550,278 | +0.27(+3.38%) |
Feb 04, 2009 | 8.243 | 8.280 | 8.045 | 8.045 | 28,820,622 | -0.18(-2.20%) |
Feb 03, 2009 | 8.111 | 8.317 | 7.922 | 8.227 | 15,582,908 | +0.17(+2.10%) |
Feb 02, 2009 | 7.996 | 8.189 | 7.934 | 8.058 | 23,738,592 | -0.05(-0.61%) |
Jan 30, 2009 | 8.428 | 8.478 | 8.045 | 8.107 | 0 | -0.27(-3.25%) |
Jan 29, 2009 | 8.614 | 8.672 | 8.367 | 8.379 | 16,993,190 | -0.35(-3.97%) |
Jan 28, 2009 | 8.499 | 8.841 | 8.499 | 8.725 | 13,522,306 | +0.37(+4.39%) |
Jan 27, 2009 | 8.396 | 8.523 | 8.276 | 8.358 | 9,079,421 | -0.00(-0.05%) |
Jan 26, 2009 | 8.268 | 8.527 | 8.222 | 8.363 | 16,502,169 | +0.12(+1.45%) |
Jan 23, 2009 | 8.037 | 8.383 | 7.967 | 8.243 | 16,057,048 | +0.04(+0.45%) |
Jan 22, 2009 | 8.128 | 8.383 | 7.963 | 8.206 | 20,795,454 | -0.01(-0.15%) |
Jan 21, 2009 | 8.091 | 8.243 | 7.880 | 8.218 | 15,137,086 | +0.22(+2.78%) |
Jan 20, 2009 | 8.445 | 8.466 | 7.922 | 7.996 | 17,937,000 | -0.49(-5.73%) |
Jan 16, 2009 | 8.474 | 8.548 | 8.210 | 8.482 | 17,939,178 | +0.16(+1.88%) |
Jan 15, 2009 | 8.074 | 8.523 | 7.946 | 8.325 | 31,067,244 | +0.25(+3.11%) |
Jan 14, 2009 | 8.222 | 8.222 | 8.045 | 8.074 | 18,360,134 | -0.30(-3.59%) |
Jan 13, 2009 | 8.342 | 8.544 | 8.247 | 8.375 | 8,707,525 | +0.01(+0.10%) |
Jan 12, 2009 | 8.585 | 8.602 | 8.301 | 8.367 | 11,911,799 | -0.21(-2.40%) |
Jan 09, 2009 | 8.902 | 8.902 | 8.548 | 8.573 | 15,036,562 | -0.33(-3.66%) |
Jan 08, 2009 | 8.696 | 8.919 | 8.519 | 8.898 | 14,078,512 | +0.16(+1.84%) |
Jan 07, 2009 | 8.795 | 8.865 | 8.630 | 8.738 | 10,842,685 | -0.19(-2.17%) |
Jan 06, 2009 | 8.890 | 9.038 | 8.775 | 8.931 | 14,131,658 | +0.09(+1.03%) |
Jan 05, 2009 | 8.750 | 8.902 | 8.651 | 8.841 | 9,939,385 | +0.10(+1.13%) |
Jan 02, 2009 | 8.400 | 8.820 | 8.371 | 8.742 | 0 | +0.35(+4.15%) |
Jan 01, 2009 | 8.119 | 8.461 | 8.107 | 8.393 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.119 | 8.461 | 8.107 | 8.393 | 10,635,783 | +0.29(+3.59%) |
Dec 30, 2008 | 7.913 | 8.132 | 7.884 | 8.103 | 7,569,665 | +0.23(+2.93%) |
Dec 29, 2008 | 7.996 | 8.029 | 7.748 | 7.872 | 5,147,545 | -0.11(-1.39%) |
Dec 26, 2008 | 8.004 | 8.058 | 7.946 | 7.983 | 5,019,269 | +0.07(+0.83%) |
Dec 24, 2008 | 7.893 | 7.987 | 7.810 | 7.917 | 2,397,493 | +0.00(+0.05%) |
Dec 23, 2008 | 8.086 | 8.103 | 7.860 | 7.913 | 5,402,031 | -0.05(-0.67%) |
Dec 22, 2008 | 8.280 | 8.330 | 7.872 | 7.967 | 7,916,196 | -0.32(-3.83%) |
Dec 19, 2008 | 8.309 | 8.346 | 7.971 | 8.284 | 19,170,800 | -0.02(-0.30%) |
Dec 18, 2008 | 8.424 | 8.478 | 8.161 | 8.309 | 13,933,730 | -0.07(-0.88%) |
Dec 17, 2008 | 8.086 | 8.494 | 7.987 | 8.383 | 12,981,720 | +0.25(+3.04%) |
Dec 16, 2008 | 7.786 | 8.161 | 7.744 | 8.136 | 17,279,172 | +0.47(+6.07%) |
Dec 15, 2008 | 7.967 | 7.971 | 7.530 | 7.670 | 9,877,332 | -0.25(-3.17%) |
Dec 12, 2008 | 7.522 | 7.963 | 7.505 | 7.922 | 11,683,258 | +0.14(+1.85%) |
Dec 11, 2008 | 8.062 | 8.111 | 7.670 | 7.777 | 11,086,950 | -0.40(-4.89%) |
Dec 10, 2008 | 7.963 | 8.301 | 7.934 | 8.177 | 13,708,252 | +0.23(+2.90%) |
Dec 09, 2008 | 8.227 | 8.441 | 7.868 | 7.946 | 14,752,744 | -0.34(-4.08%) |
Dec 08, 2008 | 8.309 | 8.474 | 8.136 | 8.284 | 22,178,842 | +0.20(+2.50%) |
Dec 05, 2008 | 7.415 | 8.115 | 7.303 | 8.082 | 28,795,326 | +0.54(+7.10%) |
Dec 04, 2008 | 7.171 | 7.839 | 7.167 | 7.546 | 29,210,528 | +0.23(+3.21%) |
Dec 03, 2008 | 7.023 | 7.316 | 6.813 | 7.312 | 35,914,696 | +0.29(+4.17%) |
Dec 02, 2008 | 6.945 | 7.118 | 6.788 | 7.019 | 22,301,358 | +0.19(+2.84%) |