Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.853 | 7.370 | 6.738 | 7.050 | 8,745,487 | -0.03(-0.46%) |
Feb 26, 2009 | 7.264 | 7.346 | 7.034 | 7.083 | 8,156,370 | +0.07(+0.94%) |
Feb 25, 2009 | 7.050 | 7.321 | 6.862 | 7.017 | 7,608,306 | +0.00(+0.00%) |
Feb 24, 2009 | 6.730 | 7.116 | 6.525 | 7.017 | 9,311,055 | +0.39(+5.96%) |
Feb 23, 2009 | 7.214 | 7.403 | 6.582 | 6.623 | 6,979,842 | -0.47(-6.61%) |
Feb 20, 2009 | 6.911 | 7.313 | 6.829 | 7.091 | 10,013,130 | -0.03(-0.46%) |
Feb 19, 2009 | 7.370 | 7.428 | 7.059 | 7.124 | 6,434,828 | +0.07(+1.05%) |
Feb 18, 2009 | 7.305 | 7.387 | 6.800 | 7.050 | 10,197,475 | -0.25(-3.37%) |
Feb 17, 2009 | 7.592 | 7.682 | 7.272 | 7.297 | 8,655,484 | -0.52(-6.62%) |
Feb 13, 2009 | 7.592 | 8.175 | 7.592 | 7.814 | 10,685,617 | +0.18(+2.37%) |
Feb 12, 2009 | 7.321 | 7.887 | 7.264 | 7.633 | 15,316,705 | -0.51(-6.25%) |
Feb 11, 2009 | 8.060 | 8.462 | 7.805 | 8.142 | 9,200,947 | +0.16(+1.95%) |
Feb 10, 2009 | 8.495 | 8.725 | 7.920 | 7.986 | 9,984,493 | -0.53(-6.17%) |
Feb 09, 2009 | 8.569 | 8.790 | 8.323 | 8.511 | 8,782,421 | +0.34(+4.12%) |
Feb 06, 2009 | 7.805 | 8.265 | 7.641 | 8.175 | 5,448,039 | +0.34(+4.29%) |
Feb 05, 2009 | 7.452 | 7.896 | 7.149 | 7.838 | 6,445,668 | +0.33(+4.37%) |
Feb 04, 2009 | 7.789 | 7.881 | 7.272 | 7.510 | 9,553,280 | -0.15(-1.93%) |
Feb 03, 2009 | 7.461 | 7.748 | 7.346 | 7.658 | 7,125,840 | +0.07(+0.86%) |
Feb 02, 2009 | 7.846 | 7.879 | 7.481 | 7.592 | 5,580,419 | -0.25(-3.24%) |
Jan 30, 2009 | 8.306 | 8.380 | 7.781 | 7.846 | 5,301,946 | -0.33(-4.02%) |
Jan 29, 2009 | 8.388 | 8.569 | 8.076 | 8.175 | 5,305,833 | -0.50(-5.77%) |
Jan 28, 2009 | 8.634 | 8.774 | 8.470 | 8.675 | 5,026,779 | +0.24(+2.82%) |
Jan 27, 2009 | 8.561 | 8.667 | 8.084 | 8.437 | 5,406,046 | -0.03(-0.39%) |
Jan 26, 2009 | 8.454 | 8.741 | 8.257 | 8.470 | 5,083,339 | +0.14(+1.67%) |
Jan 23, 2009 | 7.748 | 8.577 | 7.641 | 8.331 | 6,942,118 | +0.48(+6.17%) |
Jan 22, 2009 | 8.290 | 8.364 | 7.691 | 7.846 | 7,600,423 | -0.73(-8.52%) |
Jan 21, 2009 | 7.830 | 8.602 | 7.633 | 8.577 | 9,043,910 | +0.89(+11.53%) |
Jan 20, 2009 | 8.011 | 8.216 | 7.682 | 7.691 | 10,225,026 | -0.64(-7.68%) |
Jan 16, 2009 | 8.618 | 8.725 | 8.208 | 8.331 | 8,766,574 | -0.15(-1.74%) |
Jan 15, 2009 | 8.380 | 8.511 | 7.937 | 8.478 | 9,969,871 | +0.10(+1.18%) |
Jan 14, 2009 | 8.799 | 8.864 | 8.290 | 8.380 | 7,408,731 | -0.76(-8.27%) |
Jan 13, 2009 | 8.790 | 9.283 | 8.741 | 9.135 | 5,751,568 | +0.21(+2.30%) |
Jan 12, 2009 | 9.316 | 9.381 | 8.807 | 8.930 | 6,805,861 | -0.71(-7.40%) |
Jan 09, 2009 | 10.42 | 10.44 | 9.504 | 9.644 | 4,196,234 | -0.74(-7.11%) |
Jan 08, 2009 | 9.939 | 10.42 | 9.718 | 10.38 | 5,536,439 | +0.30(+2.93%) |
Jan 07, 2009 | 10.41 | 10.41 | 9.636 | 10.09 | 5,960,461 | -0.35(-3.38%) |
Jan 06, 2009 | 10.96 | 11.08 | 10.34 | 10.44 | 7,113,380 | -0.16(-1.47%) |
Jan 05, 2009 | 10.31 | 11.04 | 10.19 | 10.60 | 7,220,634 | +0.27(+2.62%) |
Jan 02, 2009 | 9.406 | 10.42 | 9.348 | 10.33 | 5,766,048 | +0.88(+9.30%) |
Dec 31, 2008 | 9.234 | 9.595 | 9.028 | 9.447 | 2,539,511 | +0.21(+2.31%) |
Dec 30, 2008 | 9.151 | 9.258 | 8.881 | 9.234 | 2,135,005 | +0.14(+1.53%) |
Dec 29, 2008 | 8.930 | 9.201 | 8.914 | 9.094 | 2,895,897 | +0.21(+2.31%) |
Dec 26, 2008 | 8.807 | 8.897 | 8.561 | 8.889 | 1,062,514 | +0.30(+3.54%) |
Dec 24, 2008 | 8.544 | 8.634 | 8.380 | 8.585 | 831,760 | +0.00(+0.00%) |
Dec 23, 2008 | 8.758 | 8.799 | 8.471 | 8.585 | 3,378,588 | +0.01(+0.10%) |
Dec 22, 2008 | 8.741 | 8.996 | 8.388 | 8.577 | 5,212,951 | -0.10(-1.14%) |
Dec 19, 2008 | 8.585 | 8.930 | 8.536 | 8.675 | 10,193,110 | +0.10(+1.15%) |
Dec 18, 2008 | 9.956 | 9.972 | 8.503 | 8.577 | 6,523,273 | -1.20(-12.26%) |
Dec 17, 2008 | 9.472 | 10.01 | 9.291 | 9.775 | 5,639,713 | +0.19(+1.97%) |
Dec 16, 2008 | 9.496 | 9.726 | 9.100 | 9.586 | 5,224,253 | +0.39(+4.19%) |
Dec 15, 2008 | 9.242 | 9.775 | 9.057 | 9.201 | 4,996,414 | +0.16(+1.72%) |
Dec 12, 2008 | 8.815 | 9.217 | 8.175 | 9.045 | 8,076,868 | -0.07(-0.72%) |
Dec 11, 2008 | 9.242 | 9.718 | 8.954 | 9.110 | 6,596,459 | -0.21(-2.20%) |
Dec 10, 2008 | 9.061 | 9.619 | 8.864 | 9.316 | 5,681,172 | +0.47(+5.29%) |
Dec 09, 2008 | 8.281 | 9.307 | 8.216 | 8.848 | 6,737,080 | +0.44(+5.17%) |
Dec 08, 2008 | 8.364 | 8.659 | 8.150 | 8.413 | 5,198,747 | +0.50(+6.33%) |
Dec 05, 2008 | 7.395 | 7.953 | 7.091 | 7.912 | 5,306,703 | +0.14(+1.80%) |
Dec 04, 2008 | 8.503 | 8.700 | 7.543 | 7.773 | 6,320,571 | -0.96(-11.00%) |
Dec 03, 2008 | 8.265 | 8.782 | 8.043 | 8.733 | 6,437,647 | +0.25(+3.00%) |
Dec 02, 2008 | 8.109 | 8.577 | 7.748 | 8.478 | 9,622,385 | +0.50(+6.28%) |