Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.497 | 6.909 | 6.423 | 6.463 | 0 | -0.46(-6.69%) |
Feb 26, 2009 | 7.005 | 7.158 | 6.689 | 6.926 | 9,043,744 | +0.06(+0.82%) |
Feb 25, 2009 | 7.062 | 7.243 | 6.644 | 6.870 | 8,564,127 | -0.29(-4.03%) |
Feb 24, 2009 | 6.265 | 7.175 | 6.265 | 7.158 | 11,702,785 | +0.89(+14.16%) |
Feb 23, 2009 | 7.000 | 7.113 | 6.259 | 6.270 | 10,349,885 | -0.77(-10.92%) |
Feb 20, 2009 | 6.417 | 7.319 | 6.417 | 7.039 | 9,573,848 | +0.09(+1.30%) |
Feb 19, 2009 | 7.232 | 7.435 | 6.932 | 6.949 | 9,166,443 | -0.29(-4.06%) |
Feb 18, 2009 | 7.237 | 7.350 | 6.938 | 7.243 | 7,802,462 | +0.12(+1.75%) |
Feb 17, 2009 | 6.457 | 7.294 | 6.457 | 7.118 | 9,559,105 | -0.41(-5.41%) |
Feb 13, 2009 | 7.543 | 7.701 | 7.316 | 7.526 | 8,288,814 | -0.05(-0.67%) |
Feb 12, 2009 | 7.362 | 7.656 | 6.853 | 7.576 | 7,793,386 | -0.03(-0.45%) |
Feb 11, 2009 | 7.429 | 7.650 | 7.209 | 7.610 | 5,042,876 | +0.38(+5.24%) |
Feb 10, 2009 | 7.718 | 8.001 | 7.124 | 7.232 | 12,132,109 | -0.66(-8.32%) |
Feb 09, 2009 | 8.187 | 8.187 | 7.712 | 7.887 | 4,744,584 | -0.15(-1.83%) |
Feb 06, 2009 | 7.899 | 8.074 | 7.673 | 8.034 | 9,246,057 | +0.29(+3.72%) |
Feb 05, 2009 | 7.011 | 7.989 | 6.864 | 7.746 | 10,101,487 | +0.66(+9.25%) |
Feb 04, 2009 | 7.034 | 7.407 | 6.966 | 7.090 | 4,154,452 | +0.12(+1.70%) |
Feb 03, 2009 | 7.017 | 7.107 | 6.768 | 6.971 | 5,833,572 | -0.09(-1.28%) |
Feb 02, 2009 | 6.457 | 7.124 | 6.333 | 7.062 | 7,397,933 | +0.40(+5.94%) |
Jan 30, 2009 | 6.587 | 6.966 | 6.338 | 6.666 | 0 | +0.15(+2.26%) |
Jan 29, 2009 | 7.017 | 7.175 | 6.451 | 6.519 | 9,858,436 | -0.85(-11.58%) |
Jan 28, 2009 | 7.514 | 7.514 | 6.559 | 7.373 | 9,128,649 | +0.87(+13.39%) |
Jan 27, 2009 | 6.632 | 6.666 | 6.389 | 6.502 | 5,682,500 | +0.01(+0.17%) |
Jan 26, 2009 | 6.971 | 7.039 | 6.299 | 6.491 | 6,816,312 | -0.24(-3.53%) |
Jan 23, 2009 | 6.135 | 6.802 | 5.886 | 6.728 | 6,608,658 | +0.41(+6.54%) |
Jan 22, 2009 | 6.282 | 6.745 | 6.072 | 6.316 | 7,224,184 | -0.21(-3.21%) |
Jan 21, 2009 | 6.502 | 6.677 | 6.022 | 6.525 | 11,675,730 | +0.24(+3.87%) |
Jan 20, 2009 | 6.627 | 7.186 | 6.219 | 6.282 | 8,071,182 | -0.71(-10.11%) |
Jan 16, 2009 | 7.215 | 7.441 | 6.666 | 6.988 | 8,231,877 | -0.02(-0.32%) |
Jan 15, 2009 | 6.881 | 7.509 | 6.615 | 7.011 | 9,770,282 | +0.05(+0.73%) |
Jan 14, 2009 | 7.158 | 7.356 | 6.717 | 6.960 | 7,888,928 | -0.51(-6.88%) |
Jan 13, 2009 | 7.271 | 7.571 | 7.152 | 7.475 | 6,669,250 | +0.07(+0.92%) |
Jan 12, 2009 | 7.633 | 7.774 | 7.282 | 7.407 | 6,851,218 | -0.26(-3.39%) |
Jan 09, 2009 | 7.707 | 7.944 | 7.503 | 7.667 | 6,394,825 | -0.02(-0.29%) |
Jan 08, 2009 | 7.712 | 7.876 | 7.424 | 7.690 | 5,945,855 | -0.12(-1.52%) |
Jan 07, 2009 | 8.046 | 8.210 | 7.752 | 7.808 | 6,312,154 | -0.50(-6.05%) |
Jan 06, 2009 | 8.102 | 8.481 | 8.051 | 8.311 | 6,499,792 | +0.33(+4.18%) |
Jan 05, 2009 | 8.334 | 8.475 | 7.927 | 7.978 | 7,161,742 | -0.50(-5.93%) |
Jan 02, 2009 | 8.198 | 8.481 | 7.870 | 8.481 | 0 | +0.32(+3.88%) |
Jan 01, 2009 | 7.865 | 8.244 | 7.791 | 8.164 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.865 | 8.244 | 7.791 | 8.164 | 3,906,574 | +0.33(+4.18%) |
Dec 30, 2008 | 7.350 | 7.870 | 7.282 | 7.837 | 4,271,017 | +0.57(+7.78%) |
Dec 29, 2008 | 7.401 | 7.418 | 7.062 | 7.271 | 2,646,188 | -0.14(-1.83%) |
Dec 26, 2008 | 7.475 | 7.526 | 7.209 | 7.407 | 1,885,528 | -0.03(-0.46%) |
Dec 24, 2008 | 7.367 | 7.463 | 7.203 | 7.441 | 1,092,072 | +0.15(+2.02%) |
Dec 23, 2008 | 7.435 | 7.480 | 7.152 | 7.294 | 4,120,674 | -0.11(-1.53%) |
Dec 22, 2008 | 7.452 | 7.480 | 7.220 | 7.407 | 6,005,035 | -0.03(-0.38%) |
Dec 19, 2008 | 7.311 | 7.548 | 7.135 | 7.435 | 8,000,840 | +0.35(+4.95%) |
Dec 18, 2008 | 7.475 | 7.582 | 7.011 | 7.085 | 6,292,814 | -0.39(-5.22%) |
Dec 17, 2008 | 7.260 | 7.746 | 7.130 | 7.475 | 7,356,499 | -0.15(-2.00%) |
Dec 16, 2008 | 6.587 | 7.701 | 6.497 | 7.627 | 8,552,656 | +1.19(+18.54%) |
Dec 15, 2008 | 6.740 | 6.796 | 6.293 | 6.434 | 4,705,394 | -0.20(-2.98%) |
Dec 12, 2008 | 6.502 | 6.847 | 6.248 | 6.632 | 9,129,199 | -0.13(-1.92%) |
Dec 11, 2008 | 7.135 | 7.466 | 6.717 | 6.762 | 7,398,672 | -0.46(-6.34%) |
Dec 10, 2008 | 7.107 | 7.350 | 6.841 | 7.220 | 5,494,616 | +0.36(+5.28%) |
Dec 09, 2008 | 7.746 | 7.746 | 6.824 | 6.858 | 9,103,432 | -0.71(-9.34%) |
Dec 08, 2008 | 7.237 | 7.995 | 7.096 | 7.565 | 7,993,111 | +0.55(+7.90%) |
Dec 05, 2008 | 6.293 | 7.068 | 6.135 | 7.011 | 7,349,190 | +0.51(+7.83%) |
Dec 04, 2008 | 6.389 | 7.085 | 6.010 | 6.502 | 8,662,920 | -0.28(-4.09%) |
Dec 03, 2008 | 6.174 | 6.779 | 5.988 | 6.779 | 5,766,913 | +0.33(+5.18%) |
Dec 02, 2008 | 6.248 | 6.491 | 5.818 | 6.446 | 8,548,259 | +0.52(+8.78%) |