Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.978 | 7.320 | 6.888 | 6.991 | 0 | -0.14(-1.93%) |
Feb 26, 2009 | 7.041 | 7.161 | 6.516 | 7.128 | 32,995,946 | +0.11(+1.57%) |
Feb 25, 2009 | 6.859 | 7.046 | 6.771 | 7.018 | 28,088,300 | +0.16(+2.33%) |
Feb 24, 2009 | 6.424 | 6.936 | 6.352 | 6.859 | 14,195,819 | +0.37(+5.65%) |
Feb 23, 2009 | 6.629 | 6.644 | 6.369 | 6.492 | 16,074,422 | -0.01(-0.19%) |
Feb 20, 2009 | 6.379 | 6.536 | 6.289 | 6.504 | 16,851,112 | +0.03(+0.46%) |
Feb 19, 2009 | 6.564 | 6.611 | 6.412 | 6.474 | 14,287,507 | +0.04(+0.62%) |
Feb 18, 2009 | 6.586 | 6.586 | 6.419 | 6.434 | 12,326,561 | -0.04(-0.66%) |
Feb 17, 2009 | 6.639 | 6.639 | 6.402 | 6.477 | 10,886,034 | -0.23(-3.43%) |
Feb 13, 2009 | 6.744 | 6.821 | 6.619 | 6.706 | 11,296,829 | -0.05(-0.81%) |
Feb 12, 2009 | 6.721 | 6.776 | 6.549 | 6.761 | 9,442,198 | -0.04(-0.55%) |
Feb 11, 2009 | 6.784 | 6.991 | 6.619 | 6.799 | 13,389,271 | +0.09(+1.42%) |
Feb 10, 2009 | 7.218 | 7.263 | 6.614 | 6.704 | 21,529,710 | -0.52(-7.16%) |
Feb 09, 2009 | 7.191 | 7.480 | 7.178 | 7.221 | 9,284,468 | -0.03(-0.41%) |
Feb 06, 2009 | 7.473 | 7.490 | 6.906 | 7.251 | 29,745,356 | -0.42(-5.47%) |
Feb 05, 2009 | 7.188 | 7.775 | 7.121 | 7.670 | 10,551,493 | +0.35(+4.74%) |
Feb 04, 2009 | 7.495 | 7.573 | 7.223 | 7.323 | 9,067,641 | -0.17(-2.23%) |
Feb 03, 2009 | 6.789 | 7.540 | 6.789 | 7.490 | 18,904,002 | +0.84(+12.61%) |
Feb 02, 2009 | 6.616 | 6.706 | 6.479 | 6.651 | 9,283,667 | +0.01(+0.11%) |
Jan 30, 2009 | 6.951 | 7.011 | 6.616 | 6.644 | 0 | -0.25(-3.59%) |
Jan 29, 2009 | 7.276 | 7.276 | 6.849 | 6.891 | 8,068,922 | -0.45(-6.09%) |
Jan 28, 2009 | 7.018 | 7.473 | 7.016 | 7.338 | 12,063,482 | +0.50(+7.26%) |
Jan 27, 2009 | 6.871 | 6.953 | 6.666 | 6.841 | 7,335,417 | -0.02(-0.36%) |
Jan 26, 2009 | 6.791 | 7.131 | 6.724 | 6.866 | 9,285,373 | +0.10(+1.51%) |
Jan 23, 2009 | 6.469 | 6.884 | 6.469 | 6.764 | 6,087,037 | +0.15(+2.30%) |
Jan 22, 2009 | 6.704 | 6.724 | 6.499 | 6.611 | 7,381,710 | -0.27(-3.95%) |
Jan 21, 2009 | 6.764 | 6.908 | 6.449 | 6.884 | 9,253,264 | +0.37(+5.75%) |
Jan 20, 2009 | 6.961 | 7.081 | 6.467 | 6.509 | 11,454,059 | -0.51(-7.32%) |
Jan 16, 2009 | 7.088 | 7.098 | 6.561 | 7.023 | 13,033,507 | +0.11(+1.59%) |
Jan 15, 2009 | 7.026 | 7.176 | 6.759 | 6.913 | 11,614,816 | -0.04(-0.61%) |
Jan 14, 2009 | 7.333 | 7.333 | 6.814 | 6.956 | 11,351,357 | -0.44(-5.97%) |
Jan 13, 2009 | 7.550 | 7.795 | 7.236 | 7.398 | 12,013,212 | -0.30(-3.95%) |
Jan 12, 2009 | 7.840 | 7.862 | 7.608 | 7.702 | 3,718,795 | -0.17(-2.16%) |
Jan 09, 2009 | 8.149 | 8.187 | 7.670 | 7.872 | 6,393,961 | -0.34(-4.19%) |
Jan 08, 2009 | 8.062 | 8.239 | 7.852 | 8.217 | 4,787,141 | +0.23(+2.84%) |
Jan 07, 2009 | 8.426 | 8.476 | 7.925 | 7.990 | 5,654,697 | -0.65(-7.51%) |
Jan 06, 2009 | 8.521 | 8.796 | 8.274 | 8.639 | 5,948,103 | +0.31(+3.75%) |
Jan 05, 2009 | 8.372 | 8.574 | 8.242 | 8.327 | 7,454,380 | -0.17(-1.97%) |
Jan 02, 2009 | 8.015 | 8.539 | 7.902 | 8.494 | 0 | +0.50(+6.28%) |
Jan 01, 2009 | 7.702 | 8.119 | 7.697 | 7.992 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.702 | 8.119 | 7.697 | 7.992 | 5,374,267 | +0.26(+3.39%) |
Dec 30, 2008 | 7.790 | 7.822 | 7.640 | 7.730 | 4,304,035 | +0.01(+0.10%) |
Dec 29, 2008 | 7.772 | 7.842 | 7.563 | 7.722 | 2,695,612 | -0.12(-1.56%) |
Dec 26, 2008 | 7.897 | 7.897 | 7.635 | 7.845 | 1,628,300 | -0.03(-0.41%) |
Dec 24, 2008 | 7.875 | 7.932 | 7.795 | 7.877 | 969,480 | -0.01(-0.09%) |
Dec 23, 2008 | 8.010 | 8.104 | 7.832 | 7.885 | 5,277,240 | +0.12(+1.58%) |
Dec 22, 2008 | 8.072 | 8.074 | 7.540 | 7.762 | 4,963,387 | -0.30(-3.75%) |
Dec 19, 2008 | 8.164 | 8.409 | 7.937 | 8.064 | 8,867,520 | +0.04(+0.47%) |
Dec 18, 2008 | 8.304 | 8.429 | 7.860 | 8.027 | 8,788,097 | -0.26(-3.10%) |
Dec 17, 2008 | 8.089 | 8.434 | 8.015 | 8.284 | 6,027,499 | +0.11(+1.41%) |
Dec 16, 2008 | 7.785 | 8.169 | 7.670 | 8.169 | 6,821,839 | +0.55(+7.24%) |
Dec 15, 2008 | 8.015 | 8.015 | 7.440 | 7.618 | 5,578,421 | -0.36(-4.51%) |
Dec 12, 2008 | 7.740 | 8.000 | 7.500 | 7.977 | 6,975,660 | +0.11(+1.40%) |
Dec 11, 2008 | 8.644 | 8.644 | 7.792 | 7.867 | 7,144,628 | -0.77(-8.88%) |
Dec 10, 2008 | 8.369 | 8.691 | 8.157 | 8.634 | 8,238,199 | +0.31(+3.72%) |
Dec 09, 2008 | 8.521 | 9.101 | 8.239 | 8.324 | 15,315,496 | -0.37(-4.31%) |
Dec 08, 2008 | 8.097 | 8.706 | 8.094 | 8.699 | 15,896,738 | +0.92(+11.81%) |
Dec 05, 2008 | 7.111 | 7.842 | 7.038 | 7.780 | 12,006,091 | +0.62(+8.69%) |
Dec 04, 2008 | 7.772 | 8.052 | 6.998 | 7.158 | 12,522,721 | -0.76(-9.64%) |
Dec 03, 2008 | 7.505 | 8.002 | 6.896 | 7.922 | 21,494,802 | +0.66(+9.15%) |
Dec 02, 2008 | 6.541 | 7.271 | 6.374 | 7.258 | 21,149,840 | +0.53(+7.87%) |