Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.465 | 6.565 | 6.332 | 6.338 | 0 | -0.19(-2.89%) |
Feb 26, 2009 | 6.737 | 6.866 | 6.493 | 6.526 | 3,442,503 | -0.13(-1.92%) |
Feb 25, 2009 | 6.742 | 6.826 | 6.482 | 6.654 | 3,689,131 | -0.13(-1.96%) |
Feb 24, 2009 | 6.620 | 6.870 | 6.482 | 6.787 | 4,564,628 | +0.27(+4.17%) |
Feb 23, 2009 | 6.853 | 6.936 | 6.487 | 6.515 | 4,595,618 | -0.28(-4.16%) |
Feb 20, 2009 | 6.859 | 6.997 | 6.643 | 6.798 | 0 | -0.21(-2.93%) |
Feb 19, 2009 | 7.047 | 7.142 | 6.826 | 7.003 | 6,792,877 | +0.10(+1.45%) |
Feb 18, 2009 | 7.103 | 7.103 | 6.848 | 6.903 | 4,287,901 | -0.07(-0.95%) |
Feb 17, 2009 | 6.936 | 7.092 | 6.842 | 6.970 | 5,194,844 | -0.15(-2.10%) |
Feb 13, 2009 | 7.125 | 7.225 | 7.020 | 7.119 | 3,156,917 | +0.02(+0.23%) |
Feb 12, 2009 | 7.014 | 7.180 | 6.887 | 7.103 | 4,579,626 | -0.11(-1.46%) |
Feb 11, 2009 | 7.275 | 7.291 | 7.058 | 7.208 | 3,962,738 | +0.02(+0.23%) |
Feb 10, 2009 | 7.557 | 7.685 | 7.069 | 7.191 | 5,523,924 | -0.45(-5.88%) |
Feb 09, 2009 | 7.524 | 7.757 | 7.347 | 7.641 | 3,929,921 | +0.13(+1.70%) |
Feb 06, 2009 | 7.158 | 7.635 | 7.103 | 7.513 | 5,593,208 | +0.44(+6.19%) |
Feb 05, 2009 | 6.864 | 7.175 | 6.765 | 7.075 | 5,208,556 | +0.23(+3.32%) |
Feb 04, 2009 | 7.053 | 7.053 | 6.814 | 6.848 | 5,995,736 | -0.20(-2.83%) |
Feb 03, 2009 | 6.726 | 7.125 | 6.704 | 7.047 | 6,750,124 | +0.26(+3.76%) |
Feb 02, 2009 | 6.853 | 6.981 | 6.698 | 6.792 | 6,445,365 | -0.13(-1.92%) |
Jan 30, 2009 | 7.305 | 7.347 | 6.870 | 6.925 | 0 | -0.38(-5.16%) |
Jan 29, 2009 | 7.668 | 7.718 | 7.269 | 7.302 | 2,749,449 | -0.42(-5.46%) |
Jan 28, 2009 | 7.569 | 7.829 | 7.546 | 7.724 | 2,723,229 | +0.26(+3.49%) |
Jan 27, 2009 | 7.402 | 7.513 | 7.241 | 7.463 | 2,799,576 | +0.17(+2.36%) |
Jan 26, 2009 | 7.197 | 7.430 | 7.147 | 7.291 | 3,287,946 | +0.08(+1.15%) |
Jan 23, 2009 | 7.053 | 7.363 | 7.014 | 7.208 | 2,880,767 | -0.01(-0.15%) |
Jan 22, 2009 | 7.208 | 7.369 | 7.069 | 7.219 | 3,235,475 | -0.13(-1.74%) |
Jan 21, 2009 | 7.180 | 7.369 | 6.975 | 7.347 | 5,416,753 | +0.19(+2.63%) |
Jan 20, 2009 | 7.696 | 7.729 | 7.109 | 7.158 | 4,495,529 | -0.48(-6.31%) |
Jan 16, 2009 | 7.646 | 7.685 | 7.374 | 7.641 | 3,620,031 | +0.09(+1.25%) |
Jan 15, 2009 | 7.635 | 7.702 | 7.286 | 7.546 | 6,733,979 | -0.09(-1.16%) |
Jan 14, 2009 | 7.901 | 7.901 | 7.569 | 7.635 | 4,935,255 | -0.26(-3.23%) |
Jan 13, 2009 | 7.918 | 8.040 | 7.746 | 7.890 | 3,077,715 | -0.02(-0.28%) |
Jan 12, 2009 | 7.957 | 8.040 | 7.790 | 7.912 | 4,374,562 | -0.07(-0.90%) |
Jan 09, 2009 | 8.217 | 8.217 | 7.918 | 7.984 | 4,503,707 | -0.23(-2.83%) |
Jan 08, 2009 | 8.317 | 8.317 | 8.051 | 8.217 | 2,917,510 | -0.08(-1.00%) |
Jan 07, 2009 | 8.228 | 8.489 | 8.153 | 8.300 | 3,092,594 | -0.07(-0.80%) |
Jan 06, 2009 | 8.611 | 8.700 | 8.251 | 8.367 | 4,790,277 | -0.15(-1.76%) |
Jan 05, 2009 | 8.700 | 8.705 | 8.417 | 8.517 | 5,262,178 | -0.18(-2.04%) |
Jan 02, 2009 | 8.478 | 8.799 | 8.378 | 8.694 | 0 | +0.27(+3.23%) |
Jan 01, 2009 | 8.156 | 8.472 | 8.095 | 8.422 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.156 | 8.472 | 8.095 | 8.422 | 4,878,096 | +0.26(+3.12%) |
Dec 30, 2008 | 7.979 | 8.178 | 7.962 | 8.167 | 2,178,453 | +0.22(+2.72%) |
Dec 29, 2008 | 8.079 | 8.123 | 7.785 | 7.951 | 2,811,910 | -0.07(-0.90%) |
Dec 26, 2008 | 7.862 | 8.079 | 7.862 | 8.023 | 1,160,058 | +0.22(+2.84%) |
Dec 24, 2008 | 7.896 | 7.929 | 7.752 | 7.801 | 667,525 | +0.04(+0.50%) |
Dec 23, 2008 | 7.940 | 8.012 | 7.702 | 7.763 | 3,091,196 | -0.08(-1.06%) |
Dec 22, 2008 | 8.184 | 8.184 | 7.674 | 7.846 | 3,425,653 | -0.34(-4.13%) |
Dec 19, 2008 | 8.084 | 8.295 | 7.984 | 8.184 | 7,731,688 | +0.07(+0.89%) |
Dec 18, 2008 | 8.029 | 8.212 | 7.990 | 8.112 | 5,382,349 | +0.02(+0.27%) |
Dec 17, 2008 | 7.430 | 8.140 | 7.358 | 8.090 | 8,795,287 | -0.52(-5.99%) |
Dec 16, 2008 | 8.090 | 8.672 | 7.946 | 8.605 | 4,393,872 | +0.57(+7.03%) |
Dec 15, 2008 | 8.156 | 8.245 | 7.818 | 8.040 | 3,417,811 | -0.09(-1.16%) |
Dec 12, 2008 | 7.763 | 8.267 | 7.729 | 8.134 | 4,132,623 | +0.17(+2.16%) |
Dec 11, 2008 | 8.312 | 8.317 | 7.835 | 7.962 | 3,751,185 | -0.49(-5.84%) |
Dec 10, 2008 | 8.339 | 8.550 | 8.223 | 8.456 | 3,174,826 | +0.12(+1.46%) |
Dec 09, 2008 | 8.494 | 8.644 | 8.228 | 8.334 | 2,812,065 | -0.39(-4.45%) |
Dec 08, 2008 | 8.500 | 8.872 | 8.467 | 8.722 | 4,609,658 | +0.44(+5.29%) |
Dec 05, 2008 | 7.824 | 8.456 | 7.657 | 8.284 | 4,747,626 | +0.32(+3.97%) |
Dec 04, 2008 | 7.951 | 8.378 | 7.807 | 7.968 | 3,688,828 | -0.11(-1.30%) |
Dec 03, 2008 | 7.840 | 8.151 | 7.607 | 8.073 | 3,161,123 | +0.29(+3.70%) |
Dec 02, 2008 | 7.524 | 7.857 | 7.519 | 7.785 | 5,320,412 | +0.20(+2.63%) |