Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.808 | 8.100 | 7.808 | 7.957 | 0 | +0.03(+0.35%) |
Feb 26, 2009 | 8.293 | 8.293 | 7.918 | 7.930 | 4,492,032 | -0.27(-3.29%) |
Feb 25, 2009 | 8.227 | 8.357 | 8.160 | 8.200 | 6,423,744 | +0.21(+2.66%) |
Feb 24, 2009 | 7.900 | 8.020 | 7.870 | 7.987 | 1,487,036 | +0.10(+1.24%) |
Feb 23, 2009 | 8.025 | 8.078 | 7.843 | 7.890 | 1,713,660 | -0.11(-1.31%) |
Feb 20, 2009 | 8.092 | 8.242 | 7.920 | 7.995 | 0 | -0.21(-2.53%) |
Feb 19, 2009 | 7.875 | 8.262 | 7.753 | 8.203 | 4,811,820 | +0.60(+7.86%) |
Feb 18, 2009 | 7.668 | 7.753 | 7.510 | 7.605 | 2,266,392 | -0.09(-1.20%) |
Feb 17, 2009 | 7.643 | 7.798 | 7.570 | 7.697 | 1,596,880 | -0.06(-0.77%) |
Feb 13, 2009 | 7.845 | 7.883 | 7.732 | 7.758 | 1,045,276 | -0.06(-0.80%) |
Feb 12, 2009 | 7.640 | 7.830 | 7.640 | 7.820 | 1,407,392 | +0.08(+1.03%) |
Feb 11, 2009 | 7.695 | 7.780 | 7.680 | 7.740 | 1,355,264 | +0.09(+1.14%) |
Feb 10, 2009 | 7.795 | 7.848 | 7.617 | 7.652 | 1,258,280 | -0.17(-2.20%) |
Feb 09, 2009 | 7.855 | 7.878 | 7.765 | 7.825 | 1,169,444 | -0.03(-0.35%) |
Feb 06, 2009 | 7.678 | 7.872 | 7.660 | 7.853 | 1,762,100 | +0.17(+2.15%) |
Feb 05, 2009 | 7.620 | 7.725 | 7.600 | 7.688 | 1,640,328 | +0.06(+0.79%) |
Feb 04, 2009 | 7.715 | 7.747 | 7.575 | 7.628 | 1,841,404 | -0.09(-1.20%) |
Feb 03, 2009 | 7.593 | 7.768 | 7.515 | 7.720 | 1,492,612 | +0.12(+1.61%) |
Feb 02, 2009 | 7.420 | 7.615 | 7.312 | 7.598 | 2,082,424 | +0.14(+1.88%) |
Jan 30, 2009 | 7.715 | 7.770 | 7.393 | 7.457 | 0 | -0.26(-3.37%) |
Jan 29, 2009 | 7.690 | 7.782 | 7.620 | 7.718 | 1,118,944 | -0.06(-0.80%) |
Jan 28, 2009 | 7.798 | 7.848 | 7.688 | 7.780 | 1,342,448 | +0.04(+0.55%) |
Jan 27, 2009 | 7.630 | 7.755 | 7.593 | 7.737 | 1,607,892 | +0.07(+0.95%) |
Jan 26, 2009 | 7.647 | 7.785 | 7.593 | 7.665 | 1,667,184 | +0.05(+0.69%) |
Jan 23, 2009 | 7.550 | 7.647 | 7.505 | 7.612 | 1,776,360 | -0.08(-1.10%) |
Jan 22, 2009 | 7.548 | 7.715 | 7.485 | 7.697 | 2,401,492 | +0.07(+0.92%) |
Jan 21, 2009 | 7.730 | 7.747 | 7.482 | 7.628 | 2,500,200 | -0.07(-0.88%) |
Jan 20, 2009 | 7.835 | 7.895 | 7.688 | 7.695 | 2,366,480 | -0.14(-1.82%) |
Jan 16, 2009 | 7.765 | 7.860 | 7.665 | 7.838 | 1,779,096 | +0.15(+1.98%) |
Jan 15, 2009 | 7.661 | 7.685 | 7.515 | 7.685 | 2,087,572 | +0.02(+0.29%) |
Jan 14, 2009 | 7.750 | 7.800 | 7.593 | 7.662 | 1,669,944 | -0.15(-1.95%) |
Jan 13, 2009 | 7.633 | 7.862 | 7.633 | 7.815 | 1,849,620 | +0.15(+1.89%) |
Jan 12, 2009 | 7.588 | 7.680 | 7.508 | 7.670 | 1,584,412 | +0.07(+0.89%) |
Jan 09, 2009 | 7.740 | 7.740 | 7.548 | 7.603 | 1,760,340 | -0.12(-1.52%) |
Jan 08, 2009 | 7.638 | 7.787 | 7.635 | 7.720 | 2,037,952 | -0.04(-0.52%) |
Jan 07, 2009 | 7.827 | 7.970 | 7.707 | 7.760 | 3,601,728 | -0.12(-1.46%) |
Jan 06, 2009 | 7.918 | 7.945 | 7.692 | 7.875 | 3,420,912 | +0.01(+0.13%) |
Jan 05, 2009 | 7.885 | 7.960 | 7.785 | 7.865 | 2,596,004 | -0.02(-0.29%) |
Jan 02, 2009 | 7.798 | 7.902 | 7.678 | 7.888 | 0 | +0.12(+1.51%) |
Jan 01, 2009 | 7.780 | 7.825 | 7.718 | 7.770 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.780 | 7.825 | 7.718 | 7.770 | 2,206,952 | +0.02(+0.32%) |
Dec 30, 2008 | 7.662 | 7.830 | 7.662 | 7.745 | 2,042,360 | +0.11(+1.37%) |
Dec 29, 2008 | 7.675 | 7.702 | 7.548 | 7.640 | 1,453,836 | -0.01(-0.16%) |
Dec 26, 2008 | 7.548 | 7.678 | 7.522 | 7.652 | 813,148 | +0.15(+2.03%) |
Dec 24, 2008 | 7.593 | 7.593 | 7.455 | 7.500 | 1,252,792 | +0.03(+0.40%) |
Dec 23, 2008 | 7.572 | 7.680 | 7.428 | 7.470 | 2,694,084 | -0.05(-0.66%) |
Dec 22, 2008 | 7.635 | 7.737 | 7.400 | 7.520 | 3,227,712 | -0.14(-1.80%) |
Dec 19, 2008 | 7.710 | 7.800 | 7.593 | 7.657 | 3,874,416 | -0.03(-0.42%) |
Dec 18, 2008 | 7.715 | 7.747 | 7.610 | 7.690 | 4,238,156 | +0.09(+1.15%) |
Dec 17, 2008 | 7.527 | 7.605 | 7.465 | 7.603 | 2,582,068 | +0.05(+0.66%) |
Dec 16, 2008 | 7.537 | 7.558 | 7.358 | 7.553 | 3,094,464 | +0.06(+0.83%) |
Dec 15, 2008 | 7.343 | 7.550 | 7.320 | 7.490 | 4,383,556 | +0.15(+2.04%) |
Dec 12, 2008 | 6.925 | 7.390 | 6.907 | 7.340 | 4,041,520 | +0.34(+4.82%) |
Dec 11, 2008 | 7.055 | 7.250 | 6.963 | 7.003 | 3,308,724 | -0.14(-1.93%) |
Dec 10, 2008 | 7.015 | 7.190 | 6.970 | 7.140 | 3,532,340 | +0.17(+2.37%) |
Dec 09, 2008 | 7.000 | 7.213 | 6.935 | 6.975 | 3,663,876 | -0.04(-0.50%) |
Dec 08, 2008 | 6.867 | 7.075 | 6.832 | 7.010 | 3,484,412 | +0.23(+3.47%) |
Dec 05, 2008 | 6.455 | 6.777 | 6.452 | 6.775 | 3,741,900 | +0.19(+2.89%) |
Dec 04, 2008 | 6.442 | 6.680 | 6.423 | 6.585 | 3,542,256 | +0.09(+1.39%) |
Dec 03, 2008 | 6.340 | 6.522 | 6.202 | 6.495 | 3,938,596 | +0.18(+2.85%) |
Dec 02, 2008 | 6.350 | 6.393 | 6.225 | 6.315 | 4,868,808 | +0.06(+1.00%) |