Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.843 | 8.501 | 7.776 | 8.224 | 0 | +0.17(+2.14%) |
Feb 26, 2009 | 8.366 | 8.441 | 7.985 | 8.052 | 3,035,746 | -0.24(-2.89%) |
Feb 25, 2009 | 8.172 | 8.544 | 7.903 | 8.291 | 5,051,463 | +0.03(+0.36%) |
Feb 24, 2009 | 8.209 | 8.471 | 8.007 | 8.262 | 4,707,912 | +0.20(+2.50%) |
Feb 23, 2009 | 8.209 | 8.351 | 7.794 | 8.060 | 4,266,337 | -0.08(-1.01%) |
Feb 20, 2009 | 7.805 | 8.366 | 7.701 | 8.142 | 5,320,379 | +0.13(+1.68%) |
Feb 19, 2009 | 8.351 | 8.434 | 7.940 | 8.007 | 1,925,788 | -0.22(-2.64%) |
Feb 18, 2009 | 8.306 | 8.434 | 7.948 | 8.224 | 3,048,950 | +0.00(+0.00%) |
Feb 17, 2009 | 8.471 | 8.553 | 8.052 | 8.224 | 3,305,091 | -0.53(-6.06%) |
Feb 13, 2009 | 9.047 | 9.099 | 8.658 | 8.755 | 0 | -0.29(-3.22%) |
Feb 12, 2009 | 8.665 | 9.099 | 8.665 | 9.047 | 2,756,216 | +0.21(+2.37%) |
Feb 11, 2009 | 8.770 | 8.972 | 8.665 | 8.837 | 2,483,888 | +0.09(+1.03%) |
Feb 10, 2009 | 8.912 | 9.091 | 8.695 | 8.748 | 3,179,438 | -0.28(-3.07%) |
Feb 09, 2009 | 9.121 | 9.170 | 8.800 | 9.024 | 2,504,360 | -0.14(-1.55%) |
Feb 06, 2009 | 9.054 | 9.383 | 9.009 | 9.166 | 3,053,158 | +0.15(+1.66%) |
Feb 05, 2009 | 8.665 | 9.024 | 8.561 | 9.017 | 2,958,653 | +0.31(+3.61%) |
Feb 04, 2009 | 8.591 | 8.987 | 8.486 | 8.703 | 3,273,635 | +0.11(+1.31%) |
Feb 03, 2009 | 8.478 | 8.703 | 8.262 | 8.591 | 2,916,913 | +0.36(+4.36%) |
Feb 02, 2009 | 8.067 | 8.306 | 7.888 | 8.232 | 2,848,200 | +0.03(+0.36%) |
Jan 30, 2009 | 8.389 | 8.478 | 8.022 | 8.202 | 0 | -0.22(-2.66%) |
Jan 29, 2009 | 8.665 | 8.747 | 8.254 | 8.426 | 3,153,916 | -0.40(-4.49%) |
Jan 28, 2009 | 8.890 | 9.136 | 8.650 | 8.822 | 4,207,466 | +0.02(+0.25%) |
Jan 27, 2009 | 8.665 | 8.927 | 8.546 | 8.800 | 3,154,866 | +0.29(+3.43%) |
Jan 26, 2009 | 8.568 | 8.987 | 8.306 | 8.508 | 2,898,839 | -0.04(-0.44%) |
Jan 23, 2009 | 8.060 | 8.695 | 7.962 | 8.546 | 4,520,504 | +0.34(+4.19%) |
Jan 22, 2009 | 7.065 | 8.501 | 6.796 | 8.202 | 10,794,292 | +2.00(+32.17%) |
Jan 21, 2009 | 6.318 | 6.736 | 5.944 | 6.205 | 4,072,636 | -0.04(-0.72%) |
Jan 20, 2009 | 7.050 | 7.050 | 6.168 | 6.250 | 3,026,561 | -0.70(-10.11%) |
Jan 16, 2009 | 7.192 | 7.207 | 6.632 | 6.953 | 3,238,128 | -0.09(-1.27%) |
Jan 15, 2009 | 6.811 | 7.230 | 6.445 | 7.043 | 2,360,023 | +0.19(+2.84%) |
Jan 14, 2009 | 7.215 | 7.349 | 6.759 | 6.848 | 2,087,247 | -0.57(-7.66%) |
Jan 13, 2009 | 7.275 | 7.477 | 7.148 | 7.417 | 2,575,232 | +0.10(+1.33%) |
Jan 12, 2009 | 7.776 | 7.798 | 7.192 | 7.319 | 1,746,385 | -0.51(-6.49%) |
Jan 09, 2009 | 8.194 | 8.217 | 7.656 | 7.828 | 1,958,414 | -0.40(-4.82%) |
Jan 08, 2009 | 7.686 | 8.306 | 7.544 | 8.224 | 4,636,543 | +0.49(+6.28%) |
Jan 07, 2009 | 8.748 | 8.755 | 7.559 | 7.738 | 4,534,774 | -1.18(-13.24%) |
Jan 06, 2009 | 8.538 | 8.946 | 8.389 | 8.919 | 3,251,352 | +0.49(+5.86%) |
Jan 05, 2009 | 8.329 | 8.478 | 7.903 | 8.426 | 5,377,973 | +0.03(+0.36%) |
Jan 02, 2009 | 7.873 | 8.538 | 7.723 | 8.396 | 0 | +0.52(+6.55%) |
Jan 01, 2009 | 7.409 | 7.955 | 7.342 | 7.880 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.409 | 7.955 | 7.342 | 7.880 | 1,974,674 | +0.51(+6.90%) |
Dec 30, 2008 | 7.327 | 7.491 | 7.110 | 7.372 | 5,339,254 | +0.10(+1.44%) |
Dec 29, 2008 | 7.536 | 7.663 | 6.968 | 7.267 | 3,844,252 | -0.31(-4.05%) |
Dec 26, 2008 | 7.536 | 7.738 | 7.439 | 7.574 | 0 | +0.04(+0.60%) |
Dec 24, 2008 | 7.506 | 7.776 | 7.334 | 7.529 | 794,445 | +0.05(+0.70%) |
Dec 23, 2008 | 7.663 | 7.805 | 7.432 | 7.477 | 2,036,654 | -0.07(-0.89%) |
Dec 22, 2008 | 8.164 | 8.389 | 7.207 | 7.544 | 4,205,088 | -0.81(-9.75%) |
Dec 19, 2008 | 6.490 | 8.366 | 6.490 | 8.359 | 9,741,160 | +1.93(+30.00%) |
Dec 18, 2008 | 6.579 | 6.691 | 6.250 | 6.430 | 1,859,308 | -0.12(-1.83%) |
Dec 17, 2008 | 6.303 | 6.691 | 6.198 | 6.549 | 2,484,150 | +0.17(+2.70%) |
Dec 16, 2008 | 5.869 | 6.377 | 5.809 | 6.377 | 2,272,608 | +0.59(+10.21%) |
Dec 15, 2008 | 6.355 | 6.445 | 5.712 | 5.787 | 2,274,181 | -0.61(-9.58%) |
Dec 12, 2008 | 5.637 | 6.490 | 5.637 | 6.400 | 0 | +0.58(+10.03%) |
Dec 11, 2008 | 6.280 | 6.310 | 5.690 | 5.817 | 2,402,796 | -0.58(-9.01%) |
Dec 10, 2008 | 5.720 | 6.834 | 5.667 | 6.392 | 4,447,149 | +0.73(+12.95%) |
Dec 09, 2008 | 5.817 | 6.071 | 5.615 | 5.660 | 3,073,105 | -0.18(-3.07%) |
Dec 08, 2008 | 5.690 | 5.959 | 5.570 | 5.839 | 3,507,685 | +0.28(+5.11%) |
Dec 05, 2008 | 4.755 | 5.727 | 4.598 | 5.555 | 0 | +0.70(+14.31%) |
Dec 04, 2008 | 4.770 | 5.136 | 4.725 | 4.860 | 2,188,067 | -0.03(-0.61%) |
Dec 03, 2008 | 4.763 | 5.032 | 4.561 | 4.890 | 2,296,786 | +0.15(+3.15%) |
Dec 02, 2008 | 4.374 | 4.748 | 4.314 | 4.740 | 1,904,002 | +0.34(+7.64%) |