Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.909 | 6.970 | 6.804 | 6.821 | 0 | -0.22(-3.15%) |
Feb 26, 2009 | 7.319 | 7.408 | 7.037 | 7.042 | 133,753,128 | -0.20(-2.75%) |
Feb 25, 2009 | 7.441 | 7.441 | 7.148 | 7.242 | 134,774,528 | -0.29(-3.83%) |
Feb 24, 2009 | 7.408 | 7.569 | 7.275 | 7.530 | 118,335,688 | +0.18(+2.41%) |
Feb 23, 2009 | 7.591 | 7.619 | 7.341 | 7.353 | 121,829,456 | -0.24(-3.21%) |
Feb 20, 2009 | 7.663 | 7.774 | 7.535 | 7.596 | 0 | -0.18(-2.28%) |
Feb 19, 2009 | 7.923 | 7.995 | 7.746 | 7.774 | 74,622,664 | -0.07(-0.92%) |
Feb 18, 2009 | 7.818 | 7.979 | 7.790 | 7.846 | 87,349,232 | -0.05(-0.63%) |
Feb 17, 2009 | 7.912 | 7.990 | 7.785 | 7.896 | 114,406,640 | -0.18(-2.26%) |
Feb 13, 2009 | 8.045 | 8.278 | 8.034 | 8.078 | 104,791,464 | -0.04(-0.48%) |
Feb 12, 2009 | 7.923 | 8.134 | 7.812 | 8.117 | 117,673,008 | +0.15(+1.88%) |
Feb 11, 2009 | 7.857 | 7.979 | 7.824 | 7.968 | 91,020,648 | +0.17(+2.20%) |
Feb 10, 2009 | 7.613 | 8.150 | 7.613 | 7.796 | 137,102,640 | -0.35(-4.35%) |
Feb 09, 2009 | 8.378 | 8.378 | 8.095 | 8.150 | 86,289,032 | -0.07(-0.88%) |
Feb 06, 2009 | 8.056 | 8.320 | 8.006 | 8.222 | 115,189,024 | +0.19(+2.34%) |
Feb 05, 2009 | 8.053 | 8.178 | 7.940 | 8.034 | 139,204,560 | -0.04(-0.48%) |
Feb 04, 2009 | 8.333 | 8.405 | 8.051 | 8.073 | 118,468,856 | -0.35(-4.14%) |
Feb 03, 2009 | 7.979 | 8.522 | 7.979 | 8.422 | 117,023,232 | +0.17(+2.08%) |
Feb 02, 2009 | 8.106 | 8.400 | 8.045 | 8.250 | 124,876,392 | +0.17(+2.13%) |
Jan 30, 2009 | 8.361 | 8.378 | 8.034 | 8.078 | 0 | -0.30(-3.57%) |
Jan 29, 2009 | 8.472 | 8.577 | 8.322 | 8.378 | 122,118,304 | -0.18(-2.07%) |
Jan 28, 2009 | 8.838 | 8.865 | 8.317 | 8.555 | 196,404,128 | -0.21(-2.40%) |
Jan 27, 2009 | 8.649 | 8.876 | 8.616 | 8.765 | 201,455,520 | +0.09(+1.09%) |
Jan 26, 2009 | 9.126 | 9.159 | 8.472 | 8.671 | 379,835,296 | -1.00(-10.32%) |
Jan 23, 2009 | 9.286 | 9.707 | 9.170 | 9.669 | 195,875,776 | +0.13(+1.39%) |
Jan 22, 2009 | 9.569 | 9.608 | 9.430 | 9.536 | 84,326,136 | -0.15(-1.54%) |
Jan 21, 2009 | 9.588 | 9.707 | 9.364 | 9.685 | 79,015,440 | +0.16(+1.63%) |
Jan 20, 2009 | 9.552 | 9.879 | 9.486 | 9.530 | 95,266,680 | -0.17(-1.71%) |
Jan 16, 2009 | 9.846 | 9.846 | 9.513 | 9.696 | 0 | +0.06(+0.63%) |
Jan 15, 2009 | 9.541 | 9.635 | 9.153 | 9.635 | 145,729,664 | +0.08(+0.87%) |
Jan 14, 2009 | 9.580 | 9.663 | 9.419 | 9.552 | 82,248,200 | -0.19(-1.99%) |
Jan 13, 2009 | 9.641 | 9.757 | 9.574 | 9.746 | 78,258,552 | +0.13(+1.32%) |
Jan 12, 2009 | 9.791 | 9.802 | 9.541 | 9.619 | 61,111,836 | -0.04(-0.46%) |
Jan 09, 2009 | 9.818 | 9.874 | 9.613 | 9.663 | 65,124,252 | -0.12(-1.19%) |
Jan 08, 2009 | 9.641 | 9.802 | 9.602 | 9.779 | 60,038,404 | +0.09(+0.91%) |
Jan 07, 2009 | 9.796 | 9.874 | 9.641 | 9.691 | 70,868,336 | -0.17(-1.74%) |
Jan 06, 2009 | 10.15 | 10.22 | 9.813 | 9.863 | 92,443,944 | -0.20(-1.98%) |
Jan 05, 2009 | 10.20 | 10.24 | 9.907 | 10.06 | 76,095,192 | -0.06(-0.60%) |
Jan 02, 2009 | 9.907 | 10.14 | 9.807 | 10.12 | 51,886,472 | +0.31(+3.16%) |
Jan 01, 2009 | 9.779 | 9.957 | 9.735 | 9.813 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.779 | 9.957 | 9.735 | 9.813 | 58,627,200 | -0.02(-0.23%) |
Dec 30, 2008 | 9.646 | 9.868 | 9.602 | 9.835 | 68,495,144 | +0.25(+2.66%) |
Dec 29, 2008 | 9.486 | 9.585 | 9.425 | 9.580 | 57,374,544 | +0.11(+1.11%) |
Dec 26, 2008 | 9.458 | 9.513 | 9.403 | 9.475 | 26,885,804 | +0.05(+0.53%) |
Dec 24, 2008 | 9.475 | 9.497 | 9.380 | 9.425 | 25,764,958 | -0.01(-0.12%) |
Dec 23, 2008 | 9.608 | 9.641 | 9.419 | 9.436 | 58,275,428 | -0.08(-0.87%) |
Dec 22, 2008 | 9.630 | 9.702 | 9.364 | 9.519 | 85,593,928 | -0.07(-0.69%) |
Dec 19, 2008 | 9.613 | 9.713 | 9.508 | 9.585 | 104,753,448 | +0.10(+1.05%) |
Dec 18, 2008 | 9.608 | 9.735 | 9.386 | 9.486 | 95,249,568 | -0.07(-0.75%) |
Dec 17, 2008 | 9.547 | 9.735 | 9.419 | 9.558 | 84,625,728 | -0.06(-0.63%) |
Dec 16, 2008 | 9.281 | 9.735 | 9.275 | 9.619 | 119,957,512 | +0.40(+4.39%) |
Dec 15, 2008 | 9.369 | 9.486 | 9.142 | 9.214 | 90,601,576 | -0.16(-1.71%) |
Dec 12, 2008 | 9.159 | 9.408 | 9.020 | 9.375 | 79,176,520 | +0.20(+2.17%) |
Dec 11, 2008 | 9.092 | 9.408 | 8.970 | 9.175 | 117,869,968 | -0.01(-0.06%) |
Dec 10, 2008 | 9.225 | 9.308 | 9.070 | 9.181 | 61,219,308 | +0.06(+0.61%) |
Dec 09, 2008 | 9.164 | 9.408 | 9.087 | 9.126 | 78,616,552 | -0.25(-2.72%) |
Dec 08, 2008 | 9.347 | 9.558 | 9.264 | 9.380 | 90,750,512 | +0.21(+2.30%) |
Dec 05, 2008 | 8.893 | 9.408 | 8.765 | 9.170 | 108,386,592 | +0.16(+1.72%) |
Dec 04, 2008 | 9.065 | 9.336 | 8.943 | 9.015 | 87,752,712 | -0.19(-2.11%) |
Dec 03, 2008 | 8.937 | 9.281 | 8.765 | 9.209 | 124,460,352 | +0.33(+3.75%) |
Dec 02, 2008 | 8.688 | 8.915 | 8.560 | 8.876 | 78,465,952 | +0.41(+4.84%) |