Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.314 | 8.813 | 8.175 | 8.548 | 0 | -0.08(-0.93%) |
Feb 26, 2009 | 8.643 | 8.902 | 8.554 | 8.628 | 92,829,880 | +0.23(+2.79%) |
Feb 25, 2009 | 8.246 | 8.616 | 7.975 | 8.394 | 112,625,280 | +0.13(+1.53%) |
Feb 24, 2009 | 7.793 | 8.335 | 7.713 | 8.267 | 87,134,096 | +0.57(+7.41%) |
Feb 23, 2009 | 8.341 | 8.409 | 7.660 | 7.697 | 77,558,416 | -0.49(-5.99%) |
Feb 20, 2009 | 8.095 | 8.311 | 7.910 | 8.187 | 97,644,208 | -0.23(-2.71%) |
Feb 19, 2009 | 8.462 | 8.647 | 8.369 | 8.415 | 80,105,984 | +0.15(+1.79%) |
Feb 18, 2009 | 8.662 | 8.680 | 8.126 | 8.267 | 97,901,696 | -0.29(-3.35%) |
Feb 17, 2009 | 8.912 | 8.924 | 8.499 | 8.554 | 92,278,936 | -0.68(-7.41%) |
Feb 13, 2009 | 9.032 | 9.359 | 9.032 | 9.238 | 92,600,112 | +0.15(+1.70%) |
Feb 12, 2009 | 8.693 | 9.109 | 8.551 | 9.084 | 93,042,624 | +0.08(+0.86%) |
Feb 11, 2009 | 9.100 | 9.303 | 8.730 | 9.007 | 99,023,064 | +0.16(+1.85%) |
Feb 10, 2009 | 9.346 | 9.587 | 8.696 | 8.844 | 123,604,096 | -0.47(-5.09%) |
Feb 09, 2009 | 9.275 | 9.648 | 9.174 | 9.319 | 112,773,200 | +0.14(+1.48%) |
Feb 06, 2009 | 8.569 | 9.228 | 8.557 | 9.183 | 104,273,920 | +0.52(+6.05%) |
Feb 05, 2009 | 8.307 | 8.665 | 8.095 | 8.659 | 97,518,424 | +0.26(+3.08%) |
Feb 04, 2009 | 8.446 | 8.739 | 8.230 | 8.400 | 83,305,432 | +0.11(+1.38%) |
Feb 03, 2009 | 8.030 | 8.360 | 7.931 | 8.286 | 60,574,392 | +0.30(+3.70%) |
Feb 02, 2009 | 7.787 | 8.101 | 7.740 | 7.990 | 62,178,384 | -0.09(-1.07%) |
Jan 30, 2009 | 8.206 | 8.348 | 8.045 | 8.076 | 0 | -0.01(-0.11%) |
Jan 29, 2009 | 8.082 | 8.227 | 7.971 | 8.086 | 81,741,368 | -0.14(-1.69%) |
Jan 28, 2009 | 7.783 | 8.357 | 7.783 | 8.224 | 109,470,224 | +0.70(+9.25%) |
Jan 27, 2009 | 7.611 | 7.682 | 7.410 | 7.528 | 61,238,052 | -0.01(-0.12%) |
Jan 26, 2009 | 7.540 | 7.842 | 7.414 | 7.537 | 65,472,124 | -0.04(-0.53%) |
Jan 23, 2009 | 7.111 | 7.700 | 7.065 | 7.577 | 72,831,112 | +0.09(+1.19%) |
Jan 22, 2009 | 7.506 | 7.598 | 7.198 | 7.487 | 82,047,520 | -0.27(-3.42%) |
Jan 21, 2009 | 7.364 | 7.799 | 7.262 | 7.753 | 85,099,000 | +0.66(+9.30%) |
Jan 20, 2009 | 7.546 | 7.608 | 7.059 | 7.093 | 71,756,112 | -0.61(-7.92%) |
Jan 16, 2009 | 7.768 | 7.827 | 7.460 | 7.703 | 84,963,008 | +0.18(+2.33%) |
Jan 15, 2009 | 7.275 | 7.598 | 6.849 | 7.528 | 103,215,240 | +0.35(+4.94%) |
Jan 14, 2009 | 7.466 | 7.546 | 7.065 | 7.173 | 81,236,376 | -0.58(-7.48%) |
Jan 13, 2009 | 7.534 | 7.978 | 7.515 | 7.753 | 63,770,932 | +0.12(+1.62%) |
Jan 12, 2009 | 8.015 | 8.064 | 7.534 | 7.629 | 67,051,548 | -0.68(-8.16%) |
Jan 09, 2009 | 8.459 | 8.536 | 8.086 | 8.307 | 51,847,316 | -0.04(-0.48%) |
Jan 08, 2009 | 7.990 | 8.385 | 7.839 | 8.348 | 65,847,232 | +0.35(+4.43%) |
Jan 07, 2009 | 8.326 | 8.366 | 7.888 | 7.993 | 63,943,064 | -0.70(-8.02%) |
Jan 06, 2009 | 8.610 | 8.831 | 8.425 | 8.690 | 101,458,288 | +0.39(+4.64%) |
Jan 05, 2009 | 7.876 | 8.526 | 7.876 | 8.304 | 85,222,720 | +0.30(+3.78%) |
Jan 02, 2009 | 7.469 | 8.095 | 7.463 | 8.002 | 0 | +0.45(+6.00%) |
Jan 01, 2009 | 7.250 | 7.661 | 7.201 | 7.549 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.250 | 7.661 | 7.201 | 7.549 | 38,808,116 | +0.23(+3.20%) |
Dec 30, 2008 | 6.803 | 7.318 | 6.803 | 7.315 | 41,678,644 | +0.41(+5.94%) |
Dec 29, 2008 | 7.013 | 7.053 | 6.735 | 6.905 | 34,841,220 | -0.05(-0.67%) |
Dec 26, 2008 | 6.846 | 7.010 | 6.785 | 6.951 | 20,329,648 | +0.08(+1.17%) |
Dec 24, 2008 | 6.779 | 6.920 | 6.612 | 6.871 | 16,764,493 | +0.18(+2.67%) |
Dec 23, 2008 | 6.837 | 6.933 | 6.646 | 6.692 | 50,958,792 | -0.05(-0.73%) |
Dec 22, 2008 | 7.219 | 7.306 | 6.618 | 6.742 | 63,801,148 | -0.47(-6.54%) |
Dec 19, 2008 | 7.266 | 7.426 | 7.065 | 7.213 | 63,515,568 | +0.10(+1.43%) |
Dec 18, 2008 | 7.706 | 7.716 | 6.988 | 7.111 | 94,866,920 | -0.51(-6.64%) |
Dec 17, 2008 | 7.620 | 7.953 | 7.561 | 7.617 | 100,651,576 | -0.35(-4.45%) |
Dec 16, 2008 | 7.420 | 7.996 | 7.358 | 7.971 | 95,773,800 | +0.77(+10.70%) |
Dec 15, 2008 | 7.340 | 7.561 | 7.041 | 7.201 | 96,826,208 | +0.09(+1.30%) |
Dec 12, 2008 | 6.785 | 7.167 | 6.714 | 7.108 | 81,187,624 | +0.05(+0.74%) |
Dec 11, 2008 | 6.930 | 7.713 | 6.899 | 7.056 | 135,573,232 | +0.25(+3.67%) |
Dec 10, 2008 | 6.264 | 6.883 | 6.242 | 6.806 | 105,595,936 | +0.81(+13.52%) |
Dec 09, 2008 | 5.881 | 6.347 | 5.841 | 5.996 | 81,249,040 | +0.03(+0.57%) |
Dec 08, 2008 | 5.715 | 6.100 | 5.715 | 5.962 | 86,413,856 | +0.43(+7.80%) |
Dec 05, 2008 | 5.123 | 5.567 | 4.870 | 5.530 | 84,981,736 | +0.24(+4.55%) |
Dec 04, 2008 | 5.641 | 5.771 | 5.182 | 5.290 | 66,641,236 | -0.46(-8.04%) |
Dec 03, 2008 | 5.481 | 5.795 | 5.317 | 5.752 | 84,698,040 | +0.07(+1.25%) |
Dec 02, 2008 | 5.629 | 5.811 | 5.410 | 5.681 | 62,605,012 | +0.17(+3.08%) |