Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.469 | 7.742 | 7.203 | 7.203 | 50,294,832 | -0.49(-6.40%) |
Feb 26, 2009 | 7.398 | 7.813 | 7.312 | 7.695 | 69,217,792 | +0.31(+4.13%) |
Feb 25, 2009 | 6.757 | 7.656 | 6.679 | 7.390 | 59,124,716 | +0.56(+8.12%) |
Feb 24, 2009 | 6.647 | 6.866 | 6.577 | 6.835 | 28,810,010 | +0.29(+4.42%) |
Feb 23, 2009 | 6.882 | 6.976 | 6.514 | 6.546 | 30,826,434 | -0.30(-4.45%) |
Feb 20, 2009 | 6.491 | 6.984 | 6.405 | 6.851 | 43,101,884 | +0.33(+5.04%) |
Feb 19, 2009 | 6.835 | 6.859 | 6.452 | 6.522 | 38,935,496 | -0.20(-2.91%) |
Feb 18, 2009 | 6.757 | 6.992 | 6.577 | 6.718 | 29,734,950 | -0.02(-0.23%) |
Feb 17, 2009 | 7.124 | 7.156 | 6.710 | 6.733 | 35,590,856 | -0.70(-9.46%) |
Feb 13, 2009 | 7.351 | 7.500 | 7.242 | 7.437 | 36,466,152 | +0.07(+0.96%) |
Feb 12, 2009 | 7.218 | 7.578 | 7.093 | 7.367 | 50,366,172 | -0.27(-3.58%) |
Feb 11, 2009 | 7.406 | 7.860 | 7.398 | 7.641 | 33,345,692 | +0.06(+0.83%) |
Feb 10, 2009 | 7.860 | 8.149 | 7.570 | 7.578 | 45,925,116 | -0.40(-5.00%) |
Feb 09, 2009 | 8.180 | 8.258 | 7.914 | 7.977 | 34,585,336 | -0.20(-2.39%) |
Feb 06, 2009 | 8.000 | 8.219 | 7.930 | 8.172 | 21,962,390 | +0.17(+2.15%) |
Feb 05, 2009 | 7.555 | 8.055 | 7.555 | 8.000 | 29,118,756 | +0.31(+4.07%) |
Feb 04, 2009 | 7.476 | 8.000 | 7.398 | 7.688 | 29,937,876 | +0.20(+2.61%) |
Feb 03, 2009 | 7.312 | 7.500 | 7.140 | 7.492 | 27,134,378 | +0.13(+1.81%) |
Feb 02, 2009 | 7.234 | 7.445 | 7.093 | 7.359 | 31,142,506 | +0.03(+0.43%) |
Jan 30, 2009 | 7.578 | 7.719 | 7.281 | 7.328 | 27,176,728 | -0.18(-2.40%) |
Jan 29, 2009 | 7.914 | 7.977 | 7.406 | 7.508 | 29,049,936 | -0.61(-7.51%) |
Jan 28, 2009 | 8.000 | 8.188 | 7.946 | 8.118 | 20,038,052 | +0.23(+2.98%) |
Jan 27, 2009 | 7.766 | 8.039 | 7.711 | 7.883 | 23,417,960 | +0.20(+2.54%) |
Jan 26, 2009 | 7.523 | 7.891 | 7.437 | 7.688 | 22,575,734 | +0.09(+1.24%) |
Jan 23, 2009 | 7.023 | 7.734 | 6.992 | 7.594 | 25,104,254 | +0.44(+6.12%) |
Jan 22, 2009 | 7.054 | 7.359 | 6.921 | 7.156 | 25,922,226 | -0.21(-2.87%) |
Jan 21, 2009 | 7.515 | 7.515 | 7.038 | 7.367 | 32,882,128 | +0.02(+0.21%) |
Jan 20, 2009 | 7.844 | 7.935 | 7.351 | 7.351 | 22,091,082 | -0.61(-7.66%) |
Jan 16, 2009 | 7.961 | 8.063 | 7.515 | 7.961 | 31,946,982 | +0.38(+4.95%) |
Jan 15, 2009 | 7.648 | 7.695 | 7.265 | 7.586 | 25,776,020 | -0.02(-0.31%) |
Jan 14, 2009 | 7.758 | 7.852 | 7.492 | 7.609 | 19,721,790 | -0.36(-4.51%) |
Jan 13, 2009 | 7.680 | 8.313 | 7.625 | 7.969 | 28,660,514 | +0.15(+1.90%) |
Jan 12, 2009 | 8.133 | 8.165 | 7.750 | 7.820 | 25,749,766 | -0.29(-3.57%) |
Jan 09, 2009 | 8.427 | 8.454 | 8.079 | 8.110 | 22,481,448 | -0.29(-3.45%) |
Jan 08, 2009 | 8.188 | 8.415 | 8.032 | 8.399 | 28,231,958 | +0.11(+1.32%) |
Jan 07, 2009 | 8.735 | 8.845 | 8.188 | 8.290 | 32,761,278 | -0.77(-8.46%) |
Jan 06, 2009 | 8.477 | 9.158 | 8.399 | 9.056 | 34,091,240 | +0.71(+8.53%) |
Jan 05, 2009 | 8.165 | 8.446 | 8.110 | 8.344 | 20,775,472 | +0.00(+0.00%) |
Jan 02, 2009 | 7.914 | 8.384 | 7.828 | 8.344 | 12,883,123 | +0.42(+5.33%) |
Dec 31, 2008 | 7.946 | 8.133 | 7.860 | 7.922 | 12,110,301 | -0.02(-0.20%) |
Dec 30, 2008 | 7.664 | 8.016 | 7.625 | 7.938 | 11,418,515 | +0.27(+3.57%) |
Dec 29, 2008 | 7.586 | 7.672 | 7.492 | 7.664 | 12,670,564 | +0.09(+1.14%) |
Dec 26, 2008 | 7.664 | 7.719 | 7.445 | 7.578 | 7,625,152 | -0.11(-1.42%) |
Dec 24, 2008 | 7.641 | 7.727 | 7.578 | 7.688 | 4,180,935 | +0.09(+1.13%) |
Dec 23, 2008 | 8.008 | 8.008 | 7.547 | 7.601 | 15,110,349 | -0.34(-4.24%) |
Dec 22, 2008 | 7.828 | 7.961 | 7.766 | 7.938 | 17,383,634 | +0.02(+0.20%) |
Dec 19, 2008 | 7.946 | 8.219 | 7.860 | 7.922 | 25,392,728 | +0.02(+0.30%) |
Dec 18, 2008 | 8.337 | 8.391 | 7.813 | 7.899 | 18,341,606 | -0.45(-5.34%) |
Dec 17, 2008 | 8.313 | 8.485 | 8.071 | 8.344 | 23,582,414 | -0.06(-0.74%) |
Dec 16, 2008 | 8.071 | 8.415 | 8.024 | 8.407 | 36,030,724 | +0.44(+5.50%) |
Dec 15, 2008 | 8.172 | 8.266 | 7.805 | 7.969 | 24,268,628 | -0.20(-2.49%) |
Dec 12, 2008 | 7.664 | 8.204 | 7.664 | 8.172 | 21,963,302 | +0.30(+3.88%) |
Dec 11, 2008 | 8.024 | 8.313 | 7.820 | 7.867 | 21,794,390 | -0.23(-2.80%) |
Dec 10, 2008 | 8.079 | 8.446 | 7.981 | 8.094 | 22,072,296 | +0.03(+0.39%) |
Dec 09, 2008 | 7.703 | 8.470 | 7.523 | 8.063 | 29,205,878 | +0.23(+3.00%) |
Dec 08, 2008 | 7.875 | 7.907 | 7.625 | 7.828 | 28,089,890 | +0.01(+0.10%) |
Dec 05, 2008 | 7.398 | 7.828 | 7.140 | 7.820 | 31,009,512 | +0.38(+5.04%) |
Dec 04, 2008 | 7.351 | 7.860 | 7.265 | 7.445 | 39,569,260 | +0.16(+2.26%) |
Dec 03, 2008 | 7.011 | 7.336 | 6.702 | 7.281 | 22,738,674 | +0.25(+3.56%) |
Dec 02, 2008 | 7.046 | 7.148 | 6.733 | 7.031 | 24,624,162 | +0.09(+1.24%) |