Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.812 | 6.005 | 5.738 | 5.825 | 0 | -0.10(-1.68%) |
Feb 26, 2009 | 6.117 | 6.155 | 5.893 | 5.924 | 37,712,992 | -0.24(-3.84%) |
Feb 25, 2009 | 6.198 | 6.279 | 6.005 | 6.161 | 32,358,082 | -0.16(-2.46%) |
Feb 24, 2009 | 6.173 | 6.329 | 6.080 | 6.317 | 48,369,024 | +0.08(+1.30%) |
Feb 23, 2009 | 6.509 | 6.509 | 6.211 | 6.236 | 29,702,806 | -0.21(-3.19%) |
Feb 20, 2009 | 6.391 | 6.541 | 6.279 | 6.441 | 42,963,668 | -0.18(-2.73%) |
Feb 19, 2009 | 6.870 | 6.889 | 6.584 | 6.621 | 38,482,684 | -0.24(-3.54%) |
Feb 18, 2009 | 7.082 | 7.088 | 6.789 | 6.864 | 45,747,592 | -0.06(-0.90%) |
Feb 17, 2009 | 7.063 | 7.094 | 6.883 | 6.926 | 48,930,732 | -0.58(-7.71%) |
Feb 13, 2009 | 7.679 | 7.785 | 7.462 | 7.505 | 42,818,796 | -0.24(-3.05%) |
Feb 12, 2009 | 7.561 | 7.748 | 7.486 | 7.742 | 33,492,230 | +0.02(+0.24%) |
Feb 11, 2009 | 7.847 | 7.885 | 7.574 | 7.723 | 38,798,716 | -0.08(-1.04%) |
Feb 10, 2009 | 7.997 | 8.084 | 7.767 | 7.804 | 46,993,316 | -0.42(-5.14%) |
Feb 09, 2009 | 8.339 | 8.376 | 8.190 | 8.227 | 26,334,590 | -0.07(-0.83%) |
Feb 06, 2009 | 8.109 | 8.426 | 8.109 | 8.296 | 61,107,020 | +0.17(+2.15%) |
Feb 05, 2009 | 7.835 | 8.260 | 7.773 | 8.121 | 78,951,064 | +0.21(+2.59%) |
Feb 04, 2009 | 7.767 | 8.065 | 7.729 | 7.916 | 48,211,920 | +0.12(+1.52%) |
Feb 03, 2009 | 7.530 | 7.847 | 7.443 | 7.798 | 50,058,956 | +0.31(+4.16%) |
Feb 02, 2009 | 7.549 | 7.667 | 7.418 | 7.486 | 38,367,700 | -0.15(-1.96%) |
Jan 30, 2009 | 7.717 | 7.785 | 7.580 | 7.636 | 0 | +0.02(+0.33%) |
Jan 29, 2009 | 7.829 | 7.866 | 7.549 | 7.611 | 30,326,096 | -0.47(-5.78%) |
Jan 28, 2009 | 8.183 | 8.239 | 7.947 | 8.078 | 40,665,832 | +0.26(+3.34%) |
Jan 27, 2009 | 7.810 | 7.930 | 7.711 | 7.816 | 30,660,002 | +0.41(+5.55%) |
Jan 26, 2009 | 7.648 | 7.704 | 7.300 | 7.406 | 39,919,932 | -0.19(-2.46%) |
Jan 23, 2009 | 7.343 | 7.723 | 7.312 | 7.592 | 43,015,652 | -0.06(-0.81%) |
Jan 22, 2009 | 7.474 | 7.748 | 7.393 | 7.655 | 93,258,760 | -0.88(-10.28%) |
Jan 21, 2009 | 8.208 | 8.569 | 8.078 | 8.532 | 35,582,496 | +0.48(+5.95%) |
Jan 20, 2009 | 8.507 | 8.520 | 8.053 | 8.053 | 36,475,980 | -0.67(-7.64%) |
Jan 16, 2009 | 8.880 | 8.924 | 8.607 | 8.719 | 42,608,440 | -0.02(-0.28%) |
Jan 15, 2009 | 8.520 | 8.818 | 8.246 | 8.744 | 37,040,500 | +0.35(+4.15%) |
Jan 14, 2009 | 8.513 | 8.619 | 8.339 | 8.395 | 48,056,848 | -0.51(-5.73%) |
Jan 13, 2009 | 8.974 | 9.123 | 8.737 | 8.905 | 31,004,074 | -0.27(-2.98%) |
Jan 12, 2009 | 9.490 | 9.503 | 9.105 | 9.179 | 26,285,962 | -0.29(-3.02%) |
Jan 09, 2009 | 9.602 | 9.696 | 9.385 | 9.465 | 27,538,560 | -0.10(-1.04%) |
Jan 08, 2009 | 9.534 | 9.590 | 9.273 | 9.565 | 27,045,336 | -0.18(-1.85%) |
Jan 07, 2009 | 9.845 | 9.982 | 9.627 | 9.745 | 31,944,886 | -0.34(-3.39%) |
Jan 06, 2009 | 9.976 | 10.19 | 9.870 | 10.09 | 17,192,150 | +0.18(+1.82%) |
Jan 05, 2009 | 9.907 | 10.06 | 9.752 | 9.907 | 19,545,104 | -0.04(-0.38%) |
Jan 02, 2009 | 9.689 | 9.982 | 9.609 | 9.945 | 0 | +0.24(+2.44%) |
Jan 01, 2009 | 9.615 | 9.920 | 9.615 | 9.708 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.615 | 9.920 | 9.615 | 9.708 | 17,253,908 | -0.11(-1.08%) |
Dec 30, 2008 | 9.534 | 9.833 | 9.459 | 9.814 | 15,069,168 | +0.49(+5.20%) |
Dec 29, 2008 | 9.509 | 9.534 | 9.235 | 9.329 | 13,126,814 | -0.29(-3.04%) |
Dec 26, 2008 | 9.366 | 9.633 | 9.322 | 9.621 | 7,363,662 | +0.26(+2.79%) |
Dec 24, 2008 | 9.341 | 9.447 | 9.254 | 9.360 | 4,557,375 | -0.09(-0.92%) |
Dec 23, 2008 | 9.602 | 9.789 | 9.397 | 9.447 | 20,459,826 | -0.08(-0.85%) |
Dec 22, 2008 | 9.665 | 9.702 | 9.409 | 9.528 | 19,129,088 | -0.24(-2.42%) |
Dec 19, 2008 | 10.06 | 10.08 | 9.609 | 9.764 | 21,735,392 | -0.10(-1.01%) |
Dec 18, 2008 | 10.32 | 10.32 | 9.752 | 9.864 | 27,519,634 | -0.41(-4.00%) |
Dec 17, 2008 | 10.04 | 10.41 | 9.970 | 10.27 | 27,556,210 | +0.12(+1.23%) |
Dec 16, 2008 | 9.764 | 10.17 | 9.658 | 10.15 | 36,668,568 | +0.62(+6.53%) |
Dec 15, 2008 | 9.646 | 9.677 | 9.353 | 9.528 | 22,825,412 | -0.04(-0.39%) |
Dec 12, 2008 | 9.316 | 9.626 | 9.241 | 9.565 | 0 | +0.09(+0.99%) |
Dec 11, 2008 | 9.509 | 9.745 | 9.341 | 9.472 | 27,986,482 | +0.00(+0.00%) |
Dec 10, 2008 | 9.366 | 9.621 | 9.254 | 9.472 | 30,318,594 | +0.36(+3.96%) |
Dec 09, 2008 | 9.129 | 9.310 | 8.993 | 9.111 | 33,409,780 | +0.19(+2.09%) |
Dec 08, 2008 | 8.700 | 8.999 | 8.650 | 8.924 | 37,128,028 | +0.59(+7.09%) |
Dec 05, 2008 | 8.376 | 8.415 | 8.008 | 8.333 | 0 | -0.27(-3.18%) |
Dec 04, 2008 | 8.544 | 8.849 | 8.414 | 8.607 | 30,629,200 | +0.33(+3.98%) |
Dec 03, 2008 | 8.065 | 8.389 | 8.028 | 8.277 | 42,374,656 | -0.21(-2.49%) |
Dec 02, 2008 | 8.352 | 8.644 | 8.246 | 8.488 | 33,579,636 | +0.35(+4.28%) |