Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.354 | 7.398 | 7.097 | 7.241 | 0 | -0.31(-4.06%) |
Feb 26, 2009 | 7.479 | 7.679 | 7.466 | 7.548 | 10,993,467 | +0.09(+1.26%) |
Feb 25, 2009 | 7.748 | 7.748 | 7.272 | 7.454 | 13,192,378 | -0.20(-2.62%) |
Feb 24, 2009 | 7.247 | 7.660 | 7.160 | 7.654 | 13,950,835 | +0.47(+6.53%) |
Feb 23, 2009 | 7.560 | 7.560 | 7.166 | 7.185 | 10,713,020 | -0.26(-3.45%) |
Feb 20, 2009 | 7.291 | 7.598 | 7.135 | 7.441 | 0 | +0.05(+0.68%) |
Feb 19, 2009 | 7.698 | 7.767 | 7.360 | 7.391 | 10,293,030 | -0.18(-2.32%) |
Feb 18, 2009 | 7.617 | 7.842 | 7.479 | 7.567 | 9,876,624 | -0.01(-0.08%) |
Feb 17, 2009 | 7.510 | 7.848 | 7.460 | 7.573 | 11,152,460 | -0.43(-5.32%) |
Feb 13, 2009 | 8.167 | 8.299 | 7.992 | 7.998 | 8,309,337 | -0.23(-2.74%) |
Feb 12, 2009 | 7.861 | 8.274 | 7.272 | 8.224 | 12,402,657 | +0.22(+2.74%) |
Feb 11, 2009 | 7.823 | 8.023 | 7.729 | 8.005 | 9,342,841 | +0.39(+5.18%) |
Feb 10, 2009 | 8.142 | 8.280 | 7.554 | 7.610 | 14,662,951 | -0.67(-8.09%) |
Feb 09, 2009 | 8.199 | 8.355 | 8.080 | 8.280 | 6,642,487 | +0.09(+1.07%) |
Feb 06, 2009 | 8.023 | 8.230 | 7.892 | 8.192 | 10,720,203 | +0.26(+3.31%) |
Feb 05, 2009 | 7.836 | 8.073 | 7.804 | 7.930 | 9,665,077 | +0.04(+0.48%) |
Feb 04, 2009 | 7.898 | 8.011 | 7.754 | 7.892 | 9,575,843 | +0.06(+0.72%) |
Feb 03, 2009 | 7.635 | 7.911 | 7.598 | 7.836 | 9,178,782 | +0.21(+2.79%) |
Feb 02, 2009 | 7.460 | 7.667 | 7.235 | 7.623 | 8,065,594 | +0.02(+0.25%) |
Jan 30, 2009 | 7.911 | 7.955 | 7.448 | 7.604 | 0 | -0.21(-2.72%) |
Jan 29, 2009 | 8.186 | 8.255 | 7.817 | 7.817 | 9,654,124 | -0.59(-7.07%) |
Jan 28, 2009 | 8.136 | 8.430 | 7.917 | 8.411 | 13,081,466 | +0.71(+9.27%) |
Jan 27, 2009 | 7.667 | 7.729 | 7.454 | 7.698 | 8,896,215 | +0.11(+1.40%) |
Jan 26, 2009 | 7.811 | 8.073 | 7.479 | 7.592 | 11,715,532 | -0.31(-3.96%) |
Jan 23, 2009 | 7.491 | 7.948 | 7.491 | 7.905 | 10,127,806 | +0.17(+2.18%) |
Jan 22, 2009 | 8.167 | 8.293 | 7.717 | 7.736 | 14,288,859 | -0.75(-8.85%) |
Jan 21, 2009 | 8.499 | 8.530 | 7.992 | 8.487 | 17,573,794 | +0.35(+4.31%) |
Jan 20, 2009 | 8.537 | 9.263 | 8.136 | 8.136 | 16,083,602 | -0.72(-8.13%) |
Jan 16, 2009 | 8.937 | 9.194 | 8.643 | 8.856 | 0 | +0.10(+1.14%) |
Jan 15, 2009 | 8.393 | 9.006 | 8.318 | 8.756 | 15,767,967 | +0.39(+4.72%) |
Jan 14, 2009 | 8.774 | 8.887 | 8.318 | 8.361 | 13,982,713 | -0.63(-6.96%) |
Jan 13, 2009 | 9.150 | 9.150 | 8.793 | 8.987 | 12,836,903 | -0.06(-0.69%) |
Jan 12, 2009 | 9.087 | 9.250 | 8.937 | 9.050 | 6,733,433 | -0.07(-0.76%) |
Jan 09, 2009 | 9.388 | 9.438 | 9.062 | 9.119 | 5,348,288 | -0.23(-2.48%) |
Jan 08, 2009 | 9.181 | 9.382 | 9.144 | 9.350 | 5,098,197 | +0.15(+1.63%) |
Jan 07, 2009 | 9.244 | 9.407 | 9.125 | 9.200 | 6,996,051 | -0.18(-1.87%) |
Jan 06, 2009 | 9.356 | 9.538 | 9.275 | 9.375 | 5,737,510 | +0.02(+0.20%) |
Jan 05, 2009 | 9.356 | 9.507 | 9.231 | 9.356 | 5,296,883 | -0.09(-0.93%) |
Jan 02, 2009 | 9.281 | 9.507 | 9.044 | 9.444 | 0 | +0.18(+1.89%) |
Jan 01, 2009 | 8.975 | 9.319 | 8.950 | 9.269 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.975 | 9.319 | 8.950 | 9.269 | 5,956,614 | +0.28(+3.06%) |
Dec 30, 2008 | 8.837 | 9.025 | 8.787 | 8.993 | 5,015,138 | +0.16(+1.77%) |
Dec 29, 2008 | 8.731 | 8.925 | 8.712 | 8.837 | 3,984,460 | +0.02(+0.21%) |
Dec 26, 2008 | 8.793 | 8.843 | 8.681 | 8.818 | 1,757,751 | +0.11(+1.22%) |
Dec 24, 2008 | 8.850 | 8.850 | 8.605 | 8.712 | 1,591,913 | -0.03(-0.36%) |
Dec 23, 2008 | 9.012 | 9.100 | 8.693 | 8.743 | 4,759,194 | -0.19(-2.17%) |
Dec 22, 2008 | 8.993 | 9.112 | 8.837 | 8.937 | 8,236,244 | -0.06(-0.63%) |
Dec 19, 2008 | 9.087 | 9.156 | 8.856 | 8.993 | 8,454,804 | +0.15(+1.70%) |
Dec 18, 2008 | 9.031 | 9.137 | 8.774 | 8.843 | 8,586,019 | -0.14(-1.53%) |
Dec 17, 2008 | 9.169 | 9.338 | 8.906 | 8.981 | 11,214,647 | -0.34(-3.63%) |
Dec 16, 2008 | 8.843 | 9.338 | 8.562 | 9.319 | 18,181,252 | +0.09(+1.02%) |
Dec 15, 2008 | 9.188 | 9.807 | 9.100 | 9.225 | 7,865,341 | -0.36(-3.72%) |
Dec 12, 2008 | 9.050 | 9.651 | 8.762 | 9.582 | 8,445,339 | +0.24(+2.61%) |
Dec 11, 2008 | 9.494 | 10.01 | 9.275 | 9.338 | 9,603,403 | -0.34(-3.49%) |
Dec 10, 2008 | 9.482 | 9.838 | 9.400 | 9.676 | 9,855,013 | +0.42(+4.53%) |
Dec 09, 2008 | 9.137 | 9.638 | 9.062 | 9.256 | 11,326,320 | -0.15(-1.60%) |
Dec 08, 2008 | 9.419 | 9.713 | 9.081 | 9.407 | 12,930,414 | +0.17(+1.83%) |
Dec 05, 2008 | 8.612 | 9.281 | 8.499 | 9.238 | 12,750,164 | +0.69(+8.05%) |
Dec 04, 2008 | 8.293 | 8.993 | 8.268 | 8.549 | 12,253,090 | +0.04(+0.52%) |
Dec 03, 2008 | 8.205 | 8.618 | 7.986 | 8.505 | 15,738,088 | -0.03(-0.37%) |
Dec 02, 2008 | 8.768 | 8.768 | 8.092 | 8.537 | 13,135,311 | +0.20(+2.40%) |