Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.114 | 7.326 | 7.080 | 7.214 | 0 | -0.10(-1.33%) |
Feb 26, 2009 | 7.299 | 7.408 | 7.232 | 7.311 | 137,540,208 | +0.12(+1.60%) |
Feb 25, 2009 | 7.120 | 7.320 | 7.026 | 7.196 | 201,683,840 | +0.14(+1.98%) |
Feb 24, 2009 | 6.886 | 7.105 | 6.768 | 7.056 | 130,084,136 | +0.17(+2.51%) |
Feb 23, 2009 | 7.223 | 7.269 | 6.838 | 6.883 | 119,961,272 | -0.27(-3.82%) |
Feb 20, 2009 | 7.020 | 7.266 | 6.950 | 7.156 | 131,524,400 | +0.12(+1.68%) |
Feb 19, 2009 | 7.059 | 7.171 | 7.014 | 7.038 | 92,342,664 | +0.07(+1.00%) |
Feb 18, 2009 | 7.086 | 7.102 | 6.904 | 6.968 | 93,985,984 | -0.08(-1.12%) |
Feb 17, 2009 | 7.168 | 7.238 | 6.977 | 7.047 | 125,581,504 | -0.29(-4.01%) |
Feb 13, 2009 | 7.378 | 7.511 | 7.329 | 7.341 | 77,490,512 | -0.03(-0.41%) |
Feb 12, 2009 | 7.335 | 7.408 | 7.138 | 7.372 | 133,514,800 | -0.05(-0.61%) |
Feb 11, 2009 | 7.551 | 7.551 | 7.329 | 7.417 | 86,144,768 | -0.04(-0.49%) |
Feb 10, 2009 | 7.800 | 7.888 | 7.405 | 7.454 | 125,642,328 | -0.40(-5.14%) |
Feb 09, 2009 | 7.927 | 7.961 | 7.800 | 7.857 | 73,330,512 | -0.06(-0.73%) |
Feb 06, 2009 | 7.642 | 8.006 | 7.636 | 7.915 | 101,628,208 | +0.28(+3.70%) |
Feb 05, 2009 | 7.457 | 7.736 | 7.408 | 7.633 | 97,981,328 | +0.15(+1.99%) |
Feb 04, 2009 | 7.745 | 7.873 | 7.405 | 7.484 | 117,429,464 | -0.22(-2.80%) |
Feb 03, 2009 | 7.721 | 7.769 | 7.520 | 7.700 | 103,556,992 | +0.06(+0.83%) |
Feb 02, 2009 | 7.578 | 7.721 | 7.429 | 7.636 | 89,115,864 | +0.16(+2.19%) |
Jan 30, 2009 | 7.517 | 7.572 | 7.360 | 7.472 | 0 | -0.03(-0.36%) |
Jan 29, 2009 | 7.751 | 7.751 | 7.384 | 7.499 | 146,545,840 | -0.36(-4.63%) |
Jan 28, 2009 | 7.663 | 8.194 | 7.517 | 7.863 | 185,391,200 | -0.01(-0.08%) |
Jan 27, 2009 | 7.897 | 8.030 | 7.800 | 7.869 | 114,312,960 | -0.27(-3.35%) |
Jan 26, 2009 | 7.863 | 8.228 | 7.863 | 8.143 | 118,924,432 | +0.22(+2.72%) |
Jan 23, 2009 | 7.608 | 7.988 | 7.514 | 7.927 | 112,411,056 | +0.19(+2.39%) |
Jan 22, 2009 | 7.642 | 7.860 | 7.578 | 7.742 | 99,408,504 | -0.08(-1.09%) |
Jan 21, 2009 | 7.654 | 7.833 | 7.624 | 7.827 | 125,325,376 | +0.23(+3.08%) |
Jan 20, 2009 | 7.642 | 7.815 | 7.551 | 7.593 | 113,050,800 | -0.96(-11.25%) |
Jan 19, 2009 | 7.733 | 8.555 | 7.733 | 8.555 | 26,360 | +0.90(+11.73%) |
Jan 16, 2009 | 7.851 | 7.876 | 7.551 | 7.657 | 109,854,920 | +0.03(+0.44%) |
Jan 15, 2009 | 7.672 | 7.690 | 7.253 | 7.624 | 142,397,200 | -0.09(-1.14%) |
Jan 14, 2009 | 7.772 | 7.815 | 7.590 | 7.712 | 121,271,776 | -0.18(-2.23%) |
Jan 13, 2009 | 7.854 | 7.900 | 7.681 | 7.888 | 104,108,920 | +0.02(+0.19%) |
Jan 12, 2009 | 8.112 | 8.179 | 7.806 | 7.873 | 113,022,304 | -0.22(-2.77%) |
Jan 09, 2009 | 8.243 | 8.328 | 8.070 | 8.097 | 101,952,728 | -0.15(-1.84%) |
Jan 08, 2009 | 8.170 | 8.300 | 8.140 | 8.249 | 70,634,768 | -0.01(-0.11%) |
Jan 07, 2009 | 8.391 | 8.391 | 8.194 | 8.258 | 100,693,296 | -0.21(-2.44%) |
Jan 06, 2009 | 8.527 | 8.584 | 8.375 | 8.464 | 96,199,784 | -0.04(-0.46%) |
Jan 05, 2009 | 8.614 | 8.641 | 8.393 | 8.503 | 108,413,896 | -0.30(-3.37%) |
Jan 02, 2009 | 8.596 | 8.811 | 8.503 | 8.799 | 0 | +0.28(+3.23%) |
Jan 01, 2009 | 8.431 | 8.638 | 8.330 | 8.524 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.431 | 8.638 | 8.330 | 8.524 | 69,425,856 | +0.08(+0.96%) |
Dec 30, 2008 | 8.345 | 8.443 | 8.216 | 8.443 | 68,924,776 | +0.11(+1.33%) |
Dec 29, 2008 | 8.381 | 8.399 | 8.171 | 8.333 | 57,180,372 | -0.02(-0.29%) |
Dec 26, 2008 | 8.369 | 8.413 | 8.309 | 8.357 | 27,399,878 | +0.03(+0.40%) |
Dec 24, 2008 | 8.309 | 8.396 | 8.285 | 8.324 | 22,937,384 | +0.03(+0.40%) |
Dec 23, 2008 | 8.455 | 8.539 | 8.258 | 8.291 | 72,206,112 | -0.12(-1.46%) |
Dec 22, 2008 | 8.416 | 8.569 | 8.233 | 8.413 | 82,092,280 | +0.00(+0.04%) |
Dec 19, 2008 | 8.375 | 8.512 | 8.225 | 8.410 | 162,681,104 | +0.12(+1.44%) |
Dec 18, 2008 | 8.494 | 8.629 | 8.225 | 8.291 | 110,926,144 | -0.12(-1.42%) |
Dec 17, 2008 | 8.378 | 8.584 | 8.237 | 8.410 | 102,202,344 | -0.03(-0.39%) |
Dec 16, 2008 | 8.150 | 8.494 | 8.093 | 8.443 | 149,585,344 | +0.33(+4.05%) |
Dec 15, 2008 | 8.270 | 8.357 | 7.947 | 8.114 | 142,434,144 | -0.31(-3.73%) |
Dec 12, 2008 | 8.201 | 8.515 | 8.159 | 8.428 | 109,788,648 | +0.07(+0.86%) |
Dec 11, 2008 | 8.270 | 8.527 | 8.228 | 8.357 | 130,190,384 | -0.04(-0.50%) |
Dec 10, 2008 | 8.781 | 8.877 | 8.264 | 8.399 | 148,849,072 | -0.32(-3.70%) |
Dec 09, 2008 | 8.922 | 9.027 | 8.602 | 8.722 | 132,329,000 | -0.25(-2.74%) |
Dec 08, 2008 | 8.644 | 9.167 | 8.626 | 8.967 | 153,399,936 | +0.55(+6.50%) |
Dec 05, 2008 | 8.264 | 8.626 | 8.067 | 8.419 | 171,189,472 | -0.01(-0.07%) |
Dec 04, 2008 | 8.461 | 8.865 | 8.270 | 8.425 | 150,398,272 | -0.27(-3.13%) |
Dec 03, 2008 | 8.461 | 8.784 | 8.165 | 8.698 | 142,701,616 | +0.31(+3.71%) |
Dec 02, 2008 | 8.177 | 8.449 | 8.135 | 8.387 | 123,605,392 | +0.32(+4.01%) |