Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.908 | 8.313 | 7.902 | 8.060 | 110,272,232 | +0.02(+0.24%) |
Feb 26, 2009 | 8.427 | 8.604 | 8.010 | 8.041 | 109,081,352 | -0.20(-2.46%) |
Feb 25, 2009 | 8.048 | 8.528 | 7.959 | 8.244 | 170,926,016 | +0.19(+2.36%) |
Feb 24, 2009 | 7.700 | 8.104 | 7.649 | 8.054 | 117,915,928 | +0.41(+5.38%) |
Feb 23, 2009 | 8.161 | 8.168 | 7.624 | 7.643 | 138,623,328 | -0.44(-5.48%) |
Feb 20, 2009 | 7.927 | 8.237 | 7.927 | 8.085 | 116,357,096 | +0.06(+0.79%) |
Feb 19, 2009 | 8.433 | 8.465 | 8.017 | 8.022 | 88,790,040 | -0.43(-5.09%) |
Feb 18, 2009 | 8.427 | 8.668 | 8.282 | 8.452 | 81,068,840 | +0.09(+1.14%) |
Feb 17, 2009 | 8.579 | 8.687 | 8.358 | 8.358 | 95,908,992 | -0.42(-4.83%) |
Feb 13, 2009 | 8.800 | 9.022 | 8.762 | 8.781 | 88,450,240 | -0.08(-0.86%) |
Feb 12, 2009 | 8.566 | 8.857 | 8.535 | 8.857 | 120,704,864 | -0.05(-0.57%) |
Feb 11, 2009 | 9.022 | 9.060 | 8.687 | 8.908 | 90,693,112 | +0.00(+0.00%) |
Feb 10, 2009 | 9.351 | 9.585 | 8.883 | 8.908 | 148,556,912 | -0.53(-5.57%) |
Feb 09, 2009 | 9.259 | 9.522 | 9.199 | 9.433 | 102,297,832 | +0.11(+1.22%) |
Feb 06, 2009 | 9.136 | 9.414 | 8.990 | 9.319 | 99,068,120 | +0.30(+3.37%) |
Feb 05, 2009 | 8.636 | 9.110 | 8.560 | 9.016 | 96,455,744 | +0.23(+2.67%) |
Feb 04, 2009 | 8.718 | 9.212 | 8.674 | 8.781 | 122,801,776 | +0.18(+2.13%) |
Feb 03, 2009 | 8.560 | 8.636 | 8.322 | 8.598 | 90,536,784 | +0.06(+0.73%) |
Feb 02, 2009 | 8.028 | 8.585 | 7.984 | 8.535 | 111,600,984 | +0.46(+5.66%) |
Jan 30, 2009 | 8.423 | 8.454 | 8.078 | 8.078 | 75,068,152 | -0.29(-3.52%) |
Jan 29, 2009 | 8.673 | 8.673 | 8.335 | 8.373 | 82,007,472 | -0.40(-4.57%) |
Jan 28, 2009 | 8.848 | 8.936 | 8.636 | 8.773 | 91,157,568 | +0.13(+1.45%) |
Jan 27, 2009 | 8.460 | 8.736 | 8.454 | 8.648 | 72,845,584 | +0.27(+3.21%) |
Jan 26, 2009 | 8.191 | 8.504 | 8.160 | 8.379 | 79,150,600 | +0.16(+1.98%) |
Jan 23, 2009 | 8.047 | 8.385 | 7.878 | 8.216 | 100,863,064 | +0.19(+2.34%) |
Jan 22, 2009 | 8.034 | 8.185 | 7.859 | 8.028 | 115,823,064 | -0.28(-3.32%) |
Jan 21, 2009 | 8.147 | 8.304 | 7.828 | 8.304 | 90,419,072 | +0.25(+3.11%) |
Jan 20, 2009 | 8.492 | 8.604 | 8.022 | 8.053 | 114,279,584 | -0.55(-6.40%) |
Jan 16, 2009 | 8.692 | 8.742 | 8.310 | 8.604 | 134,129,312 | +0.28(+3.39%) |
Jan 15, 2009 | 8.147 | 8.423 | 7.959 | 8.322 | 118,678,328 | +0.13(+1.61%) |
Jan 14, 2009 | 8.429 | 8.535 | 8.122 | 8.191 | 111,068,824 | -0.37(-4.32%) |
Jan 13, 2009 | 8.510 | 8.880 | 8.423 | 8.560 | 104,700,224 | -0.08(-0.87%) |
Jan 12, 2009 | 8.867 | 8.955 | 8.529 | 8.636 | 86,363,680 | -0.23(-2.54%) |
Jan 09, 2009 | 9.137 | 9.143 | 8.780 | 8.861 | 72,746,176 | -0.25(-2.75%) |
Jan 08, 2009 | 9.049 | 9.124 | 8.924 | 9.111 | 100,767,016 | +0.07(+0.76%) |
Jan 07, 2009 | 9.262 | 9.431 | 8.980 | 9.043 | 209,814,048 | -0.58(-6.05%) |
Jan 06, 2009 | 9.450 | 9.713 | 9.443 | 9.625 | 98,418,576 | +0.29(+3.09%) |
Jan 05, 2009 | 9.437 | 9.575 | 9.274 | 9.337 | 91,534,312 | -0.18(-1.91%) |
Jan 02, 2009 | 9.199 | 9.550 | 9.061 | 9.518 | 83,423,832 | +0.34(+3.68%) |
Dec 31, 2008 | 9.212 | 9.343 | 9.118 | 9.180 | 54,400,932 | -0.02(-0.20%) |
Dec 30, 2008 | 8.967 | 9.268 | 8.961 | 9.199 | 59,227,540 | +0.35(+3.96%) |
Dec 29, 2008 | 8.917 | 8.986 | 8.711 | 8.848 | 51,003,980 | -0.03(-0.35%) |
Dec 26, 2008 | 8.899 | 8.961 | 8.805 | 8.880 | 23,662,834 | -0.03(-0.35%) |
Dec 24, 2008 | 8.807 | 8.974 | 8.798 | 8.911 | 18,237,560 | +0.10(+1.14%) |
Dec 23, 2008 | 9.043 | 9.074 | 8.780 | 8.811 | 53,984,368 | -0.17(-1.88%) |
Dec 22, 2008 | 9.068 | 9.130 | 8.767 | 8.980 | 67,690,024 | -0.06(-0.69%) |
Dec 19, 2008 | 9.049 | 9.281 | 8.930 | 9.043 | 117,376,120 | +0.11(+1.26%) |
Dec 18, 2008 | 9.431 | 9.512 | 8.823 | 8.930 | 118,349,752 | -0.63(-6.55%) |
Dec 17, 2008 | 9.650 | 9.719 | 9.406 | 9.556 | 107,037,920 | -0.24(-2.43%) |
Dec 16, 2008 | 9.218 | 9.819 | 9.155 | 9.794 | 160,751,120 | +0.66(+7.20%) |
Dec 15, 2008 | 9.237 | 9.356 | 8.967 | 9.137 | 95,023,224 | -0.10(-1.08%) |
Dec 12, 2008 | 8.579 | 9.288 | 8.573 | 9.237 | 111,651,712 | +0.46(+5.28%) |
Dec 11, 2008 | 8.917 | 9.143 | 8.755 | 8.773 | 117,924,400 | -0.16(-1.82%) |
Dec 10, 2008 | 8.930 | 9.268 | 8.610 | 8.936 | 119,589,368 | -0.02(-0.21%) |
Dec 09, 2008 | 8.542 | 9.199 | 8.446 | 8.955 | 140,717,824 | +0.23(+2.58%) |
Dec 08, 2008 | 8.492 | 8.773 | 8.423 | 8.729 | 124,523,264 | +0.41(+4.89%) |
Dec 05, 2008 | 7.959 | 8.360 | 7.753 | 8.322 | 136,038,752 | +0.33(+4.07%) |
Dec 04, 2008 | 8.366 | 8.448 | 7.965 | 7.997 | 125,175,448 | -0.56(-6.52%) |
Dec 03, 2008 | 8.147 | 8.560 | 7.965 | 8.554 | 123,355,248 | +0.24(+2.86%) |
Dec 02, 2008 | 8.091 | 8.347 | 7.903 | 8.316 | 101,948,240 | +0.45(+5.73%) |