Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.147 | 8.565 | 8.141 | 8.304 | 107,036,160 | +0.02(+0.24%) |
Feb 26, 2009 | 8.682 | 8.864 | 8.252 | 8.284 | 105,880,232 | -0.21(-2.46%) |
Feb 25, 2009 | 8.291 | 8.786 | 8.200 | 8.493 | 165,909,984 | +0.20(+2.36%) |
Feb 24, 2009 | 7.932 | 8.350 | 7.880 | 8.297 | 114,455,544 | +0.42(+5.38%) |
Feb 23, 2009 | 8.408 | 8.415 | 7.854 | 7.874 | 134,555,264 | -0.46(-5.48%) |
Feb 20, 2009 | 8.167 | 8.486 | 8.167 | 8.330 | 112,942,464 | +0.07(+0.79%) |
Feb 19, 2009 | 8.688 | 8.721 | 8.259 | 8.265 | 86,184,392 | -0.44(-5.09%) |
Feb 18, 2009 | 8.682 | 8.930 | 8.532 | 8.708 | 78,689,784 | +0.10(+1.14%) |
Feb 17, 2009 | 8.838 | 8.949 | 8.610 | 8.610 | 93,094,424 | -0.44(-4.83%) |
Feb 13, 2009 | 9.066 | 9.295 | 9.027 | 9.047 | 85,854,568 | -0.08(-0.86%) |
Feb 12, 2009 | 8.825 | 9.125 | 8.793 | 9.125 | 117,162,640 | -0.05(-0.57%) |
Feb 11, 2009 | 9.295 | 9.334 | 8.949 | 9.177 | 88,031,616 | +0.00(+0.00%) |
Feb 10, 2009 | 9.634 | 9.875 | 9.151 | 9.177 | 144,197,344 | -0.54(-5.57%) |
Feb 09, 2009 | 9.539 | 9.810 | 9.477 | 9.718 | 99,295,784 | +0.12(+1.22%) |
Feb 06, 2009 | 9.412 | 9.699 | 9.262 | 9.601 | 96,160,848 | +0.31(+3.37%) |
Feb 05, 2009 | 8.897 | 9.386 | 8.819 | 9.288 | 93,625,136 | +0.24(+2.67%) |
Feb 04, 2009 | 8.982 | 9.490 | 8.936 | 9.047 | 119,198,016 | +0.10(+1.09%) |
Feb 03, 2009 | 8.910 | 8.988 | 8.662 | 8.949 | 86,983,776 | +0.07(+0.73%) |
Feb 02, 2009 | 8.356 | 8.936 | 8.310 | 8.884 | 107,221,336 | +0.48(+5.66%) |
Jan 30, 2009 | 8.767 | 8.799 | 8.408 | 8.408 | 72,122,192 | -0.31(-3.52%) |
Jan 29, 2009 | 9.027 | 9.027 | 8.675 | 8.715 | 78,789,184 | -0.42(-4.57%) |
Jan 28, 2009 | 9.210 | 9.301 | 8.988 | 9.132 | 87,580,200 | +0.13(+1.45%) |
Jan 27, 2009 | 8.806 | 9.093 | 8.799 | 9.001 | 69,986,840 | +0.28(+3.21%) |
Jan 26, 2009 | 8.525 | 8.851 | 8.493 | 8.721 | 76,044,424 | +0.17(+1.98%) |
Jan 23, 2009 | 8.376 | 8.728 | 8.200 | 8.552 | 96,904,808 | +0.20(+2.34%) |
Jan 22, 2009 | 8.363 | 8.519 | 8.180 | 8.356 | 111,277,720 | -0.29(-3.32%) |
Jan 21, 2009 | 8.480 | 8.643 | 8.147 | 8.643 | 86,870,680 | +0.26(+3.11%) |
Jan 20, 2009 | 8.838 | 8.956 | 8.350 | 8.382 | 109,794,816 | -0.57(-6.40%) |
Jan 16, 2009 | 9.047 | 9.099 | 8.649 | 8.956 | 128,865,560 | +0.29(+3.39%) |
Jan 15, 2009 | 8.480 | 8.767 | 8.284 | 8.662 | 114,020,936 | +0.14(+1.61%) |
Jan 14, 2009 | 8.773 | 8.884 | 8.454 | 8.525 | 106,710,056 | -0.38(-4.32%) |
Jan 13, 2009 | 8.858 | 9.242 | 8.767 | 8.910 | 100,591,384 | -0.08(-0.87%) |
Jan 12, 2009 | 9.229 | 9.321 | 8.877 | 8.988 | 82,974,440 | -0.23(-2.54%) |
Jan 09, 2009 | 9.510 | 9.516 | 9.138 | 9.223 | 69,891,336 | -0.26(-2.75%) |
Jan 08, 2009 | 9.418 | 9.497 | 9.288 | 9.484 | 96,812,536 | +0.07(+0.76%) |
Jan 07, 2009 | 9.640 | 9.816 | 9.347 | 9.412 | 201,580,144 | -0.61(-6.05%) |
Jan 06, 2009 | 9.836 | 10.11 | 9.829 | 10.02 | 94,556,248 | +0.30(+3.09%) |
Jan 05, 2009 | 9.823 | 9.966 | 9.653 | 9.718 | 87,942,152 | -0.19(-1.91%) |
Jan 02, 2009 | 9.575 | 9.940 | 9.431 | 9.907 | 80,149,960 | +0.35(+3.68%) |
Dec 31, 2008 | 9.588 | 9.725 | 9.490 | 9.555 | 52,266,032 | -0.02(-0.20%) |
Dec 30, 2008 | 9.334 | 9.647 | 9.327 | 9.575 | 56,903,224 | +0.37(+3.96%) |
Dec 29, 2008 | 9.282 | 9.353 | 9.066 | 9.210 | 49,002,388 | -0.03(-0.35%) |
Dec 26, 2008 | 9.262 | 9.327 | 9.164 | 9.242 | 22,734,214 | -0.03(-0.35%) |
Dec 24, 2008 | 9.167 | 9.340 | 9.158 | 9.275 | 17,521,850 | +0.10(+1.14%) |
Dec 23, 2008 | 9.412 | 9.445 | 9.138 | 9.171 | 51,865,816 | -0.18(-1.88%) |
Dec 22, 2008 | 9.438 | 9.503 | 9.125 | 9.347 | 65,033,608 | -0.07(-0.69%) |
Dec 19, 2008 | 9.418 | 9.660 | 9.295 | 9.412 | 112,769,832 | +0.12(+1.26%) |
Dec 18, 2008 | 9.816 | 9.901 | 9.184 | 9.295 | 113,705,248 | -0.65(-6.55%) |
Dec 17, 2008 | 10.04 | 10.12 | 9.790 | 9.946 | 102,837,344 | -0.25(-2.43%) |
Dec 16, 2008 | 9.594 | 10.22 | 9.529 | 10.19 | 154,442,624 | +0.68(+7.20%) |
Dec 15, 2008 | 9.614 | 9.738 | 9.334 | 9.510 | 91,294,152 | -0.10(-1.08%) |
Dec 12, 2008 | 8.930 | 9.668 | 8.923 | 9.614 | 107,270,072 | +0.48(+5.28%) |
Dec 11, 2008 | 9.282 | 9.516 | 9.112 | 9.132 | 113,296,600 | -0.17(-1.82%) |
Dec 10, 2008 | 9.295 | 9.647 | 8.962 | 9.301 | 114,896,224 | -0.02(-0.21%) |
Dec 09, 2008 | 8.890 | 9.575 | 8.791 | 9.321 | 135,195,520 | +0.23(+2.58%) |
Dec 08, 2008 | 8.838 | 9.132 | 8.767 | 9.086 | 119,636,496 | +0.42(+4.89%) |
Dec 05, 2008 | 8.284 | 8.701 | 8.069 | 8.662 | 130,700,064 | +0.34(+4.07%) |
Dec 04, 2008 | 8.708 | 8.793 | 8.291 | 8.323 | 120,263,080 | -0.58(-6.52%) |
Dec 03, 2008 | 8.480 | 8.910 | 8.291 | 8.904 | 118,514,312 | +0.25(+2.86%) |
Dec 02, 2008 | 8.421 | 8.688 | 8.226 | 8.656 | 97,947,400 | +0.47(+5.73%) |