Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.828 | 9.619 | 8.795 | 9.354 | 0 | +0.23(+2.52%) |
Feb 26, 2009 | 9.149 | 9.337 | 9.032 | 9.125 | 56,673,412 | +0.14(+1.59%) |
Feb 25, 2009 | 9.670 | 9.682 | 8.943 | 8.982 | 119,451,600 | +0.90(+11.14%) |
Feb 24, 2009 | 7.356 | 8.178 | 7.316 | 8.082 | 41,637,876 | +0.81(+11.16%) |
Feb 23, 2009 | 8.214 | 8.379 | 7.227 | 7.271 | 49,588,592 | -0.83(-10.27%) |
Feb 20, 2009 | 7.737 | 8.166 | 7.642 | 8.102 | 35,185,872 | +0.17(+2.16%) |
Feb 19, 2009 | 7.756 | 8.182 | 7.714 | 7.931 | 29,716,068 | +0.27(+3.53%) |
Feb 18, 2009 | 7.400 | 7.746 | 7.378 | 7.660 | 33,817,652 | +0.27(+3.66%) |
Feb 17, 2009 | 7.512 | 7.646 | 7.301 | 7.390 | 28,549,852 | -0.56(-7.06%) |
Feb 13, 2009 | 7.858 | 8.164 | 7.858 | 7.951 | 22,209,076 | -0.05(-0.67%) |
Feb 12, 2009 | 7.362 | 8.027 | 7.301 | 8.005 | 34,745,292 | +0.41(+5.44%) |
Feb 11, 2009 | 8.257 | 8.281 | 7.352 | 7.592 | 40,494,608 | -0.20(-2.59%) |
Feb 10, 2009 | 7.896 | 8.271 | 7.655 | 7.794 | 48,543,356 | +0.02(+0.30%) |
Feb 09, 2009 | 7.970 | 8.248 | 7.586 | 7.771 | 24,711,234 | -0.17(-2.18%) |
Feb 06, 2009 | 7.711 | 8.187 | 7.653 | 7.944 | 33,225,606 | +0.32(+4.18%) |
Feb 05, 2009 | 7.327 | 7.707 | 7.204 | 7.626 | 30,495,586 | +0.23(+3.05%) |
Feb 04, 2009 | 7.197 | 7.710 | 7.197 | 7.400 | 28,170,336 | +0.31(+4.30%) |
Feb 03, 2009 | 6.976 | 7.261 | 6.817 | 7.095 | 19,524,272 | +0.18(+2.54%) |
Feb 02, 2009 | 6.692 | 7.111 | 6.624 | 6.919 | 19,921,730 | +0.08(+1.23%) |
Jan 30, 2009 | 7.053 | 7.224 | 6.775 | 6.834 | 0 | -0.19(-2.65%) |
Jan 29, 2009 | 6.997 | 7.125 | 6.893 | 7.021 | 23,208,622 | -0.13(-1.75%) |
Jan 28, 2009 | 6.913 | 7.242 | 6.845 | 7.146 | 26,058,366 | +0.41(+6.11%) |
Jan 27, 2009 | 6.945 | 7.006 | 6.650 | 6.734 | 24,745,874 | -0.13(-1.91%) |
Jan 26, 2009 | 6.880 | 7.271 | 6.701 | 6.865 | 23,751,980 | +0.06(+0.92%) |
Jan 23, 2009 | 6.253 | 6.967 | 6.151 | 6.802 | 22,869,404 | +0.32(+5.01%) |
Jan 22, 2009 | 6.464 | 6.772 | 6.305 | 6.478 | 28,070,842 | -0.16(-2.39%) |
Jan 21, 2009 | 6.909 | 6.909 | 6.260 | 6.637 | 27,152,876 | -0.01(-0.22%) |
Jan 20, 2009 | 6.874 | 6.981 | 6.558 | 6.651 | 21,494,970 | -0.40(-5.73%) |
Jan 16, 2009 | 6.696 | 7.227 | 6.574 | 7.055 | 35,027,660 | +0.19(+2.73%) |
Jan 15, 2009 | 6.485 | 6.976 | 6.270 | 6.868 | 19,685,172 | +0.43(+6.73%) |
Jan 14, 2009 | 6.619 | 6.718 | 6.241 | 6.435 | 20,101,548 | -0.50(-7.19%) |
Jan 13, 2009 | 6.784 | 7.115 | 6.733 | 6.933 | 17,876,542 | +0.11(+1.60%) |
Jan 12, 2009 | 7.793 | 7.793 | 6.769 | 6.824 | 23,437,286 | -1.01(-12.95%) |
Jan 09, 2009 | 7.973 | 8.098 | 7.685 | 7.839 | 17,047,496 | -0.11(-1.39%) |
Jan 08, 2009 | 7.496 | 8.116 | 7.493 | 7.950 | 23,300,304 | +0.20(+2.61%) |
Jan 07, 2009 | 8.143 | 8.361 | 7.713 | 7.748 | 17,735,422 | -0.29(-3.60%) |
Jan 06, 2009 | 8.318 | 8.376 | 7.649 | 8.037 | 26,054,130 | -0.19(-2.35%) |
Jan 05, 2009 | 7.710 | 8.382 | 7.710 | 8.230 | 18,439,562 | +0.43(+5.54%) |
Jan 02, 2009 | 7.181 | 7.867 | 7.140 | 7.799 | 0 | +0.65(+9.09%) |
Jan 01, 2009 | 6.917 | 7.234 | 6.808 | 7.149 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.917 | 7.234 | 6.808 | 7.149 | 8,929,221 | +0.22(+3.21%) |
Dec 30, 2008 | 6.677 | 6.951 | 6.616 | 6.926 | 10,644,331 | +0.14(+1.99%) |
Dec 29, 2008 | 6.837 | 7.026 | 6.619 | 6.791 | 8,597,135 | -0.01(-0.21%) |
Dec 26, 2008 | 6.800 | 6.849 | 6.561 | 6.805 | 5,302,253 | +0.10(+1.50%) |
Dec 24, 2008 | 6.661 | 6.875 | 6.624 | 6.705 | 3,590,444 | -0.06(-0.84%) |
Dec 23, 2008 | 6.621 | 6.916 | 6.621 | 6.762 | 13,676,047 | +0.14(+2.18%) |
Dec 22, 2008 | 6.960 | 6.965 | 6.471 | 6.618 | 9,795,321 | -0.35(-5.03%) |
Dec 19, 2008 | 7.204 | 7.409 | 6.725 | 6.968 | 14,385,036 | -0.39(-5.30%) |
Dec 18, 2008 | 8.129 | 8.129 | 7.316 | 7.358 | 12,302,218 | -0.71(-8.83%) |
Dec 17, 2008 | 7.765 | 8.303 | 7.599 | 8.070 | 19,856,840 | +0.25(+3.22%) |
Dec 16, 2008 | 7.159 | 7.852 | 7.159 | 7.819 | 19,341,304 | +0.86(+12.42%) |
Dec 15, 2008 | 7.277 | 7.467 | 6.820 | 6.955 | 12,474,374 | -0.19(-2.65%) |
Dec 12, 2008 | 6.834 | 7.361 | 6.670 | 7.144 | 10,608,220 | +0.07(+1.01%) |
Dec 11, 2008 | 7.418 | 7.839 | 6.930 | 7.073 | 16,084,920 | -0.53(-7.00%) |
Dec 10, 2008 | 7.649 | 7.802 | 7.418 | 7.605 | 11,259,519 | +0.24(+3.24%) |
Dec 09, 2008 | 7.271 | 7.895 | 7.115 | 7.367 | 12,170,800 | -0.01(-0.14%) |
Dec 08, 2008 | 7.160 | 7.585 | 7.160 | 7.377 | 17,681,624 | +0.54(+7.82%) |
Dec 05, 2008 | 6.328 | 6.858 | 6.036 | 6.842 | 18,636,820 | +0.36(+5.49%) |
Dec 04, 2008 | 6.616 | 6.961 | 6.372 | 6.485 | 13,713,932 | -0.25(-3.71%) |
Dec 03, 2008 | 6.526 | 6.898 | 6.336 | 6.736 | 17,081,220 | +0.05(+0.81%) |
Dec 02, 2008 | 6.200 | 6.721 | 6.168 | 6.682 | 27,606,106 | +0.25(+3.91%) |