Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.807 | 6.867 | 6.703 | 6.719 | 0 | -0.22(-3.15%) |
Feb 26, 2009 | 7.211 | 7.298 | 6.932 | 6.938 | 135,770,240 | -0.20(-2.75%) |
Feb 25, 2009 | 7.331 | 7.331 | 7.041 | 7.134 | 136,807,056 | -0.28(-3.83%) |
Feb 24, 2009 | 7.298 | 7.456 | 7.167 | 7.418 | 120,120,296 | +0.17(+2.41%) |
Feb 23, 2009 | 7.478 | 7.505 | 7.232 | 7.243 | 123,666,760 | -0.24(-3.21%) |
Feb 20, 2009 | 7.549 | 7.658 | 7.423 | 7.484 | 0 | -0.17(-2.28%) |
Feb 19, 2009 | 7.806 | 7.877 | 7.631 | 7.658 | 75,748,040 | -0.07(-0.92%) |
Feb 18, 2009 | 7.702 | 7.860 | 7.675 | 7.729 | 88,666,536 | -0.05(-0.63%) |
Feb 17, 2009 | 7.795 | 7.871 | 7.669 | 7.778 | 116,131,992 | -0.18(-2.26%) |
Feb 13, 2009 | 7.926 | 8.155 | 7.915 | 7.958 | 106,371,816 | -0.04(-0.48%) |
Feb 12, 2009 | 7.806 | 8.013 | 7.696 | 7.997 | 119,447,632 | +0.15(+1.88%) |
Feb 11, 2009 | 7.740 | 7.860 | 7.707 | 7.849 | 92,393,320 | +0.17(+2.20%) |
Feb 10, 2009 | 7.500 | 8.029 | 7.500 | 7.680 | 139,170,272 | -0.35(-4.35%) |
Feb 09, 2009 | 8.253 | 8.253 | 7.975 | 8.029 | 87,590,352 | -0.07(-0.88%) |
Feb 06, 2009 | 7.937 | 8.196 | 7.887 | 8.100 | 116,926,176 | +0.19(+2.34%) |
Feb 05, 2009 | 7.934 | 8.057 | 7.822 | 7.915 | 141,303,888 | -0.04(-0.48%) |
Feb 04, 2009 | 8.209 | 8.280 | 7.931 | 7.953 | 120,255,480 | -0.34(-4.14%) |
Feb 03, 2009 | 7.860 | 8.395 | 7.860 | 8.297 | 118,788,048 | +0.17(+2.08%) |
Feb 02, 2009 | 7.986 | 8.275 | 7.926 | 8.128 | 126,759,648 | +0.17(+2.13%) |
Jan 30, 2009 | 8.237 | 8.253 | 7.915 | 7.958 | 0 | -0.29(-3.57%) |
Jan 29, 2009 | 8.346 | 8.450 | 8.199 | 8.253 | 123,959,960 | -0.17(-2.07%) |
Jan 28, 2009 | 8.706 | 8.733 | 8.193 | 8.428 | 199,366,080 | -0.21(-2.40%) |
Jan 27, 2009 | 8.521 | 8.744 | 8.488 | 8.635 | 204,493,648 | +0.09(+1.09%) |
Jan 26, 2009 | 8.990 | 9.023 | 8.346 | 8.542 | 385,563,584 | -0.98(-10.32%) |
Jan 23, 2009 | 9.148 | 9.563 | 9.034 | 9.525 | 198,829,760 | +0.13(+1.39%) |
Jan 22, 2009 | 9.427 | 9.465 | 9.290 | 9.394 | 85,597,848 | -0.15(-1.54%) |
Jan 21, 2009 | 9.446 | 9.563 | 9.225 | 9.541 | 80,207,064 | +0.15(+1.63%) |
Jan 20, 2009 | 9.410 | 9.732 | 9.345 | 9.389 | 96,703,384 | -0.16(-1.71%) |
Jan 16, 2009 | 9.700 | 9.700 | 9.372 | 9.552 | 0 | +0.06(+0.63%) |
Jan 15, 2009 | 9.399 | 9.492 | 9.017 | 9.492 | 147,927,408 | +0.08(+0.87%) |
Jan 14, 2009 | 9.438 | 9.520 | 9.279 | 9.410 | 83,488,576 | -0.19(-1.99%) |
Jan 13, 2009 | 9.498 | 9.612 | 9.432 | 9.601 | 79,438,760 | +0.13(+1.32%) |
Jan 12, 2009 | 9.645 | 9.656 | 9.399 | 9.476 | 62,033,460 | -0.04(-0.46%) |
Jan 09, 2009 | 9.672 | 9.727 | 9.470 | 9.520 | 66,106,384 | -0.11(-1.19%) |
Jan 08, 2009 | 9.498 | 9.656 | 9.459 | 9.634 | 60,943,840 | +0.09(+0.91%) |
Jan 07, 2009 | 9.651 | 9.727 | 9.498 | 9.547 | 71,937,096 | -0.17(-1.74%) |
Jan 06, 2009 | 10.000 | 10.07 | 9.667 | 9.716 | 93,838,080 | -0.20(-1.98%) |
Jan 05, 2009 | 10.04 | 10.09 | 9.760 | 9.913 | 77,242,776 | -0.06(-0.60%) |
Jan 02, 2009 | 9.760 | 9.989 | 9.661 | 9.973 | 52,668,968 | +0.31(+3.16%) |
Jan 01, 2009 | 9.634 | 9.809 | 9.590 | 9.667 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.634 | 9.809 | 9.590 | 9.667 | 59,511,352 | -0.02(-0.23%) |
Dec 30, 2008 | 9.503 | 9.721 | 9.459 | 9.689 | 69,528,112 | +0.25(+2.66%) |
Dec 29, 2008 | 9.345 | 9.443 | 9.285 | 9.438 | 58,239,804 | +0.10(+1.11%) |
Dec 26, 2008 | 9.318 | 9.372 | 9.263 | 9.334 | 27,291,266 | +0.05(+0.53%) |
Dec 24, 2008 | 9.334 | 9.356 | 9.241 | 9.285 | 26,153,516 | -0.01(-0.12%) |
Dec 23, 2008 | 9.465 | 9.498 | 9.279 | 9.296 | 59,154,272 | -0.08(-0.87%) |
Dec 22, 2008 | 9.487 | 9.558 | 9.225 | 9.378 | 86,884,760 | -0.07(-0.69%) |
Dec 19, 2008 | 9.470 | 9.569 | 9.367 | 9.443 | 106,333,224 | +0.10(+1.05%) |
Dec 18, 2008 | 9.465 | 9.590 | 9.247 | 9.345 | 96,686,016 | -0.07(-0.75%) |
Dec 17, 2008 | 9.405 | 9.590 | 9.279 | 9.416 | 85,901,968 | -0.06(-0.63%) |
Dec 16, 2008 | 9.143 | 9.590 | 9.137 | 9.476 | 121,766,576 | +0.40(+4.39%) |
Dec 15, 2008 | 9.230 | 9.345 | 9.006 | 9.077 | 91,967,936 | -0.16(-1.71%) |
Dec 12, 2008 | 9.023 | 9.268 | 8.886 | 9.236 | 80,370,576 | +0.20(+2.17%) |
Dec 11, 2008 | 8.957 | 9.268 | 8.837 | 9.039 | 119,647,552 | -0.01(-0.06%) |
Dec 10, 2008 | 9.088 | 9.170 | 8.935 | 9.045 | 62,142,552 | +0.05(+0.61%) |
Dec 09, 2008 | 9.028 | 9.268 | 8.952 | 8.990 | 79,802,160 | -0.25(-2.72%) |
Dec 08, 2008 | 9.208 | 9.416 | 9.127 | 9.241 | 92,119,112 | +0.21(+2.30%) |
Dec 05, 2008 | 8.761 | 9.268 | 8.635 | 9.034 | 110,021,160 | +0.15(+1.72%) |
Dec 04, 2008 | 8.930 | 9.197 | 8.810 | 8.881 | 89,076,104 | -0.19(-2.11%) |
Dec 03, 2008 | 8.804 | 9.143 | 8.635 | 9.072 | 126,337,328 | +0.33(+3.75%) |
Dec 02, 2008 | 8.559 | 8.783 | 8.433 | 8.744 | 79,649,288 | +0.40(+4.84%) |