Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.813 | 6.006 | 5.739 | 5.826 | 0 | -0.10(-1.68%) |
Feb 26, 2009 | 6.118 | 6.156 | 5.894 | 5.925 | 37,708,016 | -0.24(-3.84%) |
Feb 25, 2009 | 6.199 | 6.280 | 6.006 | 6.162 | 32,353,812 | -0.16(-2.46%) |
Feb 24, 2009 | 6.174 | 6.330 | 6.081 | 6.317 | 48,362,640 | +0.08(+1.30%) |
Feb 23, 2009 | 6.510 | 6.510 | 6.212 | 6.236 | 29,698,886 | -0.21(-3.19%) |
Feb 20, 2009 | 6.392 | 6.541 | 6.280 | 6.442 | 42,957,996 | -0.18(-2.73%) |
Feb 19, 2009 | 6.871 | 6.890 | 6.585 | 6.622 | 38,477,604 | -0.24(-3.54%) |
Feb 18, 2009 | 7.083 | 7.089 | 6.790 | 6.865 | 45,741,556 | -0.06(-0.90%) |
Feb 17, 2009 | 7.064 | 7.095 | 6.884 | 6.927 | 48,924,272 | -0.58(-7.71%) |
Feb 13, 2009 | 7.680 | 7.786 | 7.463 | 7.506 | 42,813,144 | -0.24(-3.05%) |
Feb 12, 2009 | 7.562 | 7.749 | 7.487 | 7.743 | 33,487,810 | +0.02(+0.24%) |
Feb 11, 2009 | 7.848 | 7.886 | 7.575 | 7.724 | 38,793,596 | -0.08(-1.04%) |
Feb 10, 2009 | 7.998 | 8.085 | 7.768 | 7.805 | 46,987,116 | -0.42(-5.14%) |
Feb 09, 2009 | 8.340 | 8.378 | 8.191 | 8.228 | 26,331,114 | -0.07(-0.83%) |
Feb 06, 2009 | 8.110 | 8.427 | 8.110 | 8.297 | 61,098,956 | +0.17(+2.15%) |
Feb 05, 2009 | 7.836 | 8.261 | 7.774 | 8.122 | 78,940,648 | +0.21(+2.59%) |
Feb 04, 2009 | 7.768 | 8.066 | 7.730 | 7.917 | 48,205,560 | +0.12(+1.52%) |
Feb 03, 2009 | 7.531 | 7.848 | 7.444 | 7.799 | 50,052,352 | +0.31(+4.16%) |
Feb 02, 2009 | 7.550 | 7.668 | 7.419 | 7.487 | 38,362,636 | -0.15(-1.96%) |
Jan 30, 2009 | 7.718 | 7.786 | 7.581 | 7.637 | 0 | +0.02(+0.33%) |
Jan 29, 2009 | 7.830 | 7.867 | 7.550 | 7.612 | 30,322,094 | -0.47(-5.78%) |
Jan 28, 2009 | 8.185 | 8.241 | 7.948 | 8.079 | 40,660,464 | +0.26(+3.34%) |
Jan 27, 2009 | 7.811 | 7.931 | 7.712 | 7.817 | 30,655,956 | +0.41(+5.55%) |
Jan 26, 2009 | 7.649 | 7.705 | 7.301 | 7.407 | 39,914,664 | -0.19(-2.46%) |
Jan 23, 2009 | 7.344 | 7.724 | 7.313 | 7.593 | 43,009,976 | -0.06(-0.81%) |
Jan 22, 2009 | 7.475 | 7.749 | 7.394 | 7.656 | 93,246,456 | -0.88(-10.28%) |
Jan 21, 2009 | 8.209 | 8.570 | 8.079 | 8.533 | 35,577,800 | +0.48(+5.95%) |
Jan 20, 2009 | 8.508 | 8.521 | 8.054 | 8.054 | 36,471,168 | -0.67(-7.64%) |
Jan 16, 2009 | 8.882 | 8.925 | 8.608 | 8.720 | 42,602,816 | -0.02(-0.28%) |
Jan 15, 2009 | 8.521 | 8.819 | 8.247 | 8.745 | 37,035,612 | +0.35(+4.15%) |
Jan 14, 2009 | 8.514 | 8.620 | 8.340 | 8.396 | 48,050,508 | -0.51(-5.73%) |
Jan 13, 2009 | 8.975 | 9.124 | 8.739 | 8.907 | 30,999,982 | -0.27(-2.98%) |
Jan 12, 2009 | 9.492 | 9.504 | 9.106 | 9.180 | 26,282,494 | -0.29(-3.02%) |
Jan 09, 2009 | 9.604 | 9.697 | 9.386 | 9.467 | 27,534,926 | -0.10(-1.04%) |
Jan 08, 2009 | 9.535 | 9.591 | 9.274 | 9.566 | 27,041,766 | -0.18(-1.85%) |
Jan 07, 2009 | 9.846 | 9.983 | 9.629 | 9.747 | 31,940,670 | -0.34(-3.39%) |
Jan 06, 2009 | 9.977 | 10.19 | 9.871 | 10.09 | 17,189,882 | +0.18(+1.82%) |
Jan 05, 2009 | 9.909 | 10.06 | 9.753 | 9.909 | 19,542,524 | -0.04(-0.38%) |
Jan 02, 2009 | 9.691 | 9.983 | 9.610 | 9.946 | 0 | +0.24(+2.44%) |
Jan 01, 2009 | 9.616 | 9.921 | 9.616 | 9.709 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.616 | 9.921 | 9.616 | 9.709 | 17,251,632 | -0.11(-1.08%) |
Dec 30, 2008 | 9.535 | 9.834 | 9.460 | 9.815 | 15,067,179 | +0.49(+5.20%) |
Dec 29, 2008 | 9.510 | 9.535 | 9.236 | 9.330 | 13,125,082 | -0.29(-3.04%) |
Dec 26, 2008 | 9.367 | 9.635 | 9.324 | 9.622 | 7,362,691 | +0.26(+2.79%) |
Dec 24, 2008 | 9.342 | 9.448 | 9.255 | 9.361 | 4,556,774 | -0.09(-0.92%) |
Dec 23, 2008 | 9.604 | 9.790 | 9.398 | 9.448 | 20,457,126 | -0.08(-0.85%) |
Dec 22, 2008 | 9.666 | 9.703 | 9.411 | 9.529 | 19,126,564 | -0.24(-2.42%) |
Dec 19, 2008 | 10.06 | 10.08 | 9.610 | 9.765 | 21,732,524 | -0.10(-1.01%) |
Dec 18, 2008 | 10.32 | 10.32 | 9.753 | 9.865 | 27,516,002 | -0.41(-4.00%) |
Dec 17, 2008 | 10.05 | 10.41 | 9.971 | 10.28 | 27,552,574 | +0.12(+1.23%) |
Dec 16, 2008 | 9.765 | 10.18 | 9.660 | 10.15 | 36,663,732 | +0.62(+6.53%) |
Dec 15, 2008 | 9.647 | 9.678 | 9.355 | 9.529 | 22,822,400 | -0.04(-0.39%) |
Dec 12, 2008 | 9.317 | 9.627 | 9.243 | 9.566 | 0 | +0.09(+0.99%) |
Dec 11, 2008 | 9.510 | 9.747 | 9.342 | 9.473 | 27,982,788 | +0.00(+0.00%) |
Dec 10, 2008 | 9.367 | 9.622 | 9.255 | 9.473 | 30,314,594 | +0.36(+3.96%) |
Dec 09, 2008 | 9.131 | 9.311 | 8.994 | 9.112 | 33,405,370 | +0.19(+2.09%) |
Dec 08, 2008 | 8.701 | 9.000 | 8.651 | 8.925 | 37,123,128 | +0.59(+7.09%) |
Dec 05, 2008 | 8.378 | 8.416 | 8.009 | 8.334 | 0 | -0.27(-3.18%) |
Dec 04, 2008 | 8.546 | 8.851 | 8.415 | 8.608 | 30,625,158 | +0.33(+3.98%) |
Dec 03, 2008 | 8.066 | 8.390 | 8.029 | 8.278 | 42,369,064 | -0.21(-2.49%) |
Dec 02, 2008 | 8.353 | 8.645 | 8.247 | 8.490 | 33,575,208 | +0.35(+4.28%) |