Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.806 | 6.866 | 6.702 | 6.719 | 0 | -0.22(-3.15%) |
Feb 26, 2009 | 7.210 | 7.297 | 6.931 | 6.937 | 135,784,272 | -0.20(-2.75%) |
Feb 25, 2009 | 7.330 | 7.330 | 7.041 | 7.133 | 136,821,184 | -0.28(-3.83%) |
Feb 24, 2009 | 7.297 | 7.455 | 7.166 | 7.417 | 120,132,704 | +0.17(+2.41%) |
Feb 23, 2009 | 7.477 | 7.505 | 7.232 | 7.243 | 123,679,536 | -0.24(-3.21%) |
Feb 20, 2009 | 7.548 | 7.657 | 7.423 | 7.483 | 0 | -0.17(-2.28%) |
Feb 19, 2009 | 7.805 | 7.876 | 7.630 | 7.657 | 75,755,864 | -0.07(-0.92%) |
Feb 18, 2009 | 7.701 | 7.859 | 7.674 | 7.728 | 88,675,696 | -0.05(-0.63%) |
Feb 17, 2009 | 7.794 | 7.870 | 7.668 | 7.777 | 116,143,992 | -0.18(-2.26%) |
Feb 13, 2009 | 7.925 | 8.154 | 7.914 | 7.958 | 106,382,808 | -0.04(-0.48%) |
Feb 12, 2009 | 7.805 | 8.012 | 7.696 | 7.996 | 119,459,968 | +0.15(+1.88%) |
Feb 11, 2009 | 7.739 | 7.859 | 7.707 | 7.848 | 92,402,864 | +0.17(+2.20%) |
Feb 10, 2009 | 7.499 | 8.029 | 7.499 | 7.679 | 139,184,656 | -0.35(-4.35%) |
Feb 09, 2009 | 8.252 | 8.252 | 7.974 | 8.029 | 87,599,400 | -0.07(-0.88%) |
Feb 06, 2009 | 7.936 | 8.195 | 7.887 | 8.099 | 116,938,256 | +0.19(+2.34%) |
Feb 05, 2009 | 7.933 | 8.056 | 7.821 | 7.914 | 141,318,496 | -0.04(-0.48%) |
Feb 04, 2009 | 8.209 | 8.280 | 7.930 | 7.952 | 120,267,904 | -0.34(-4.14%) |
Feb 03, 2009 | 7.859 | 8.394 | 7.859 | 8.296 | 118,800,320 | +0.17(+2.08%) |
Feb 02, 2009 | 7.985 | 8.274 | 7.925 | 8.127 | 126,772,744 | +0.17(+2.13%) |
Jan 30, 2009 | 8.236 | 8.252 | 7.914 | 7.958 | 0 | -0.29(-3.57%) |
Jan 29, 2009 | 8.345 | 8.449 | 8.198 | 8.252 | 123,972,760 | -0.17(-2.07%) |
Jan 28, 2009 | 8.705 | 8.733 | 8.192 | 8.427 | 199,386,672 | -0.21(-2.40%) |
Jan 27, 2009 | 8.520 | 8.744 | 8.487 | 8.634 | 204,514,768 | +0.09(+1.09%) |
Jan 26, 2009 | 8.989 | 9.022 | 8.345 | 8.542 | 385,603,424 | -0.98(-10.32%) |
Jan 23, 2009 | 9.147 | 9.562 | 9.033 | 9.524 | 198,850,304 | +0.13(+1.39%) |
Jan 22, 2009 | 9.426 | 9.464 | 9.289 | 9.393 | 85,606,688 | -0.15(-1.54%) |
Jan 21, 2009 | 9.445 | 9.562 | 9.224 | 9.540 | 80,215,352 | +0.15(+1.63%) |
Jan 20, 2009 | 9.409 | 9.731 | 9.344 | 9.388 | 96,713,376 | -0.16(-1.71%) |
Jan 16, 2009 | 9.699 | 9.699 | 9.371 | 9.551 | 0 | +0.06(+0.63%) |
Jan 15, 2009 | 9.398 | 9.491 | 9.016 | 9.491 | 147,942,688 | +0.08(+0.87%) |
Jan 14, 2009 | 9.437 | 9.519 | 9.278 | 9.409 | 83,497,200 | -0.19(-1.99%) |
Jan 13, 2009 | 9.497 | 9.611 | 9.431 | 9.600 | 79,446,968 | +0.13(+1.32%) |
Jan 12, 2009 | 9.644 | 9.655 | 9.398 | 9.475 | 62,039,868 | -0.04(-0.46%) |
Jan 09, 2009 | 9.671 | 9.726 | 9.469 | 9.519 | 66,113,216 | -0.11(-1.19%) |
Jan 08, 2009 | 9.497 | 9.655 | 9.458 | 9.633 | 60,950,136 | +0.09(+0.91%) |
Jan 07, 2009 | 9.650 | 9.726 | 9.497 | 9.546 | 71,944,528 | -0.17(-1.74%) |
Jan 06, 2009 | 9.999 | 10.06 | 9.666 | 9.715 | 93,847,776 | -0.20(-1.98%) |
Jan 05, 2009 | 10.04 | 10.09 | 9.759 | 9.911 | 77,250,760 | -0.06(-0.60%) |
Jan 02, 2009 | 9.759 | 9.988 | 9.660 | 9.972 | 52,674,412 | +0.31(+3.16%) |
Jan 01, 2009 | 9.633 | 9.808 | 9.589 | 9.666 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.633 | 9.808 | 9.589 | 9.666 | 59,517,500 | -0.02(-0.23%) |
Dec 30, 2008 | 9.502 | 9.720 | 9.458 | 9.688 | 69,535,296 | +0.25(+2.66%) |
Dec 29, 2008 | 9.344 | 9.442 | 9.284 | 9.437 | 58,245,824 | +0.10(+1.11%) |
Dec 26, 2008 | 9.317 | 9.371 | 9.262 | 9.333 | 27,294,086 | +0.05(+0.53%) |
Dec 24, 2008 | 9.333 | 9.355 | 9.240 | 9.284 | 26,156,218 | -0.01(-0.12%) |
Dec 23, 2008 | 9.464 | 9.497 | 9.278 | 9.295 | 59,160,384 | -0.08(-0.87%) |
Dec 22, 2008 | 9.486 | 9.557 | 9.224 | 9.377 | 86,893,736 | -0.07(-0.69%) |
Dec 19, 2008 | 9.469 | 9.568 | 9.366 | 9.442 | 106,344,216 | +0.10(+1.05%) |
Dec 18, 2008 | 9.464 | 9.589 | 9.246 | 9.344 | 96,696,008 | -0.07(-0.75%) |
Dec 17, 2008 | 9.404 | 9.589 | 9.278 | 9.415 | 85,910,840 | -0.06(-0.63%) |
Dec 16, 2008 | 9.142 | 9.589 | 9.136 | 9.475 | 121,779,160 | +0.40(+4.39%) |
Dec 15, 2008 | 9.229 | 9.344 | 9.005 | 9.076 | 91,977,432 | -0.16(-1.71%) |
Dec 12, 2008 | 9.022 | 9.267 | 8.885 | 9.235 | 80,378,880 | +0.20(+2.17%) |
Dec 11, 2008 | 8.956 | 9.267 | 8.836 | 9.038 | 119,659,912 | -0.01(-0.06%) |
Dec 10, 2008 | 9.087 | 9.169 | 8.935 | 9.044 | 62,148,972 | +0.05(+0.61%) |
Dec 09, 2008 | 9.027 | 9.267 | 8.951 | 8.989 | 79,810,408 | -0.25(-2.72%) |
Dec 08, 2008 | 9.207 | 9.415 | 9.126 | 9.240 | 92,128,632 | +0.21(+2.30%) |
Dec 05, 2008 | 8.760 | 9.267 | 8.634 | 9.033 | 110,032,520 | +0.15(+1.72%) |
Dec 04, 2008 | 8.929 | 9.197 | 8.809 | 8.880 | 89,085,312 | -0.19(-2.11%) |
Dec 03, 2008 | 8.804 | 9.142 | 8.634 | 9.071 | 126,350,376 | +0.33(+3.75%) |
Dec 02, 2008 | 8.558 | 8.782 | 8.432 | 8.744 | 79,657,520 | +0.40(+4.84%) |