Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.657 | 6.716 | 6.556 | 6.572 | 0 | -0.21(-3.15%) |
Feb 26, 2009 | 7.052 | 7.138 | 6.780 | 6.785 | 138,819,200 | -0.19(-2.75%) |
Feb 25, 2009 | 7.170 | 7.170 | 6.887 | 6.977 | 139,879,296 | -0.28(-3.83%) |
Feb 24, 2009 | 7.138 | 7.292 | 7.010 | 7.255 | 122,817,808 | +0.17(+2.41%) |
Feb 23, 2009 | 7.314 | 7.340 | 7.074 | 7.084 | 126,443,912 | -0.23(-3.21%) |
Feb 20, 2009 | 7.383 | 7.490 | 7.260 | 7.319 | 0 | -0.17(-2.28%) |
Feb 19, 2009 | 7.634 | 7.704 | 7.463 | 7.490 | 77,449,096 | -0.07(-0.92%) |
Feb 18, 2009 | 7.533 | 7.688 | 7.506 | 7.559 | 90,657,704 | -0.05(-0.63%) |
Feb 17, 2009 | 7.623 | 7.698 | 7.501 | 7.607 | 118,739,944 | -0.18(-2.26%) |
Feb 13, 2009 | 7.752 | 7.976 | 7.741 | 7.784 | 108,760,584 | -0.04(-0.48%) |
Feb 12, 2009 | 7.634 | 7.837 | 7.527 | 7.821 | 122,130,032 | +0.14(+1.88%) |
Feb 11, 2009 | 7.570 | 7.688 | 7.538 | 7.677 | 94,468,176 | +0.17(+2.20%) |
Feb 10, 2009 | 7.335 | 7.853 | 7.335 | 7.511 | 142,295,584 | -0.34(-4.35%) |
Feb 09, 2009 | 8.072 | 8.072 | 7.800 | 7.853 | 89,557,352 | -0.07(-0.88%) |
Feb 06, 2009 | 7.762 | 8.016 | 7.714 | 7.922 | 119,551,960 | +0.18(+2.34%) |
Feb 05, 2009 | 7.760 | 7.880 | 7.650 | 7.741 | 144,477,120 | -0.04(-0.48%) |
Feb 04, 2009 | 8.029 | 8.099 | 7.757 | 7.778 | 122,956,024 | -0.17(-2.19%) |
Feb 03, 2009 | 7.534 | 8.047 | 7.534 | 7.953 | 123,931,056 | +0.16(+2.08%) |
Feb 02, 2009 | 7.654 | 7.932 | 7.597 | 7.790 | 132,247,784 | +0.16(+2.13%) |
Jan 30, 2009 | 7.895 | 7.911 | 7.586 | 7.628 | 0 | -0.28(-3.57%) |
Jan 29, 2009 | 8.000 | 8.099 | 7.858 | 7.911 | 129,326,880 | -0.17(-2.07%) |
Jan 28, 2009 | 8.345 | 8.371 | 7.853 | 8.078 | 207,997,760 | -0.20(-2.40%) |
Jan 27, 2009 | 8.167 | 8.382 | 8.136 | 8.277 | 213,347,328 | +0.09(+1.09%) |
Jan 26, 2009 | 8.617 | 8.648 | 8.000 | 8.188 | 402,256,800 | -0.94(-10.32%) |
Jan 23, 2009 | 8.769 | 9.166 | 8.659 | 9.130 | 207,438,224 | +0.13(+1.39%) |
Jan 22, 2009 | 9.036 | 9.072 | 8.905 | 9.004 | 89,303,864 | -0.14(-1.54%) |
Jan 21, 2009 | 9.054 | 9.166 | 8.842 | 9.145 | 83,679,680 | +0.15(+1.63%) |
Jan 20, 2009 | 9.020 | 9.329 | 8.957 | 8.999 | 100,890,224 | -0.16(-1.71%) |
Jan 16, 2009 | 9.297 | 9.297 | 8.983 | 9.156 | 0 | +0.06(+0.63%) |
Jan 15, 2009 | 9.009 | 9.098 | 8.643 | 9.098 | 154,332,016 | +0.08(+0.87%) |
Jan 14, 2009 | 9.046 | 9.124 | 8.894 | 9.020 | 87,103,264 | -0.18(-1.99%) |
Jan 13, 2009 | 9.104 | 9.213 | 9.041 | 9.203 | 82,878,112 | +0.12(+1.32%) |
Jan 12, 2009 | 9.245 | 9.255 | 9.009 | 9.083 | 64,719,236 | -0.04(-0.46%) |
Jan 09, 2009 | 9.271 | 9.323 | 9.077 | 9.124 | 68,968,504 | -0.11(-1.19%) |
Jan 08, 2009 | 9.104 | 9.255 | 9.067 | 9.234 | 63,582,440 | +0.08(+0.91%) |
Jan 07, 2009 | 9.250 | 9.323 | 9.104 | 9.151 | 75,051,656 | -0.16(-1.74%) |
Jan 06, 2009 | 9.585 | 9.648 | 9.266 | 9.313 | 97,900,864 | -0.19(-1.98%) |
Jan 05, 2009 | 9.627 | 9.669 | 9.355 | 9.501 | 80,587,056 | -0.06(-0.60%) |
Jan 02, 2009 | 9.355 | 9.574 | 9.260 | 9.559 | 54,949,308 | +0.29(+3.16%) |
Jan 01, 2009 | 9.234 | 9.402 | 9.192 | 9.266 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.234 | 9.402 | 9.192 | 9.266 | 62,087,932 | -0.02(-0.23%) |
Dec 30, 2008 | 9.109 | 9.318 | 9.067 | 9.287 | 72,538,376 | +0.24(+2.66%) |
Dec 29, 2008 | 8.957 | 9.051 | 8.899 | 9.046 | 60,761,336 | +0.10(+1.11%) |
Dec 26, 2008 | 8.931 | 8.983 | 8.879 | 8.947 | 28,472,860 | +0.05(+0.53%) |
Dec 24, 2008 | 8.947 | 8.967 | 8.858 | 8.899 | 27,285,850 | -0.01(-0.12%) |
Dec 23, 2008 | 9.072 | 9.104 | 8.894 | 8.910 | 61,715,396 | -0.08(-0.87%) |
Dec 22, 2008 | 9.093 | 9.161 | 8.842 | 8.988 | 90,646,488 | -0.06(-0.69%) |
Dec 19, 2008 | 9.077 | 9.172 | 8.978 | 9.051 | 110,936,992 | +0.09(+1.05%) |
Dec 18, 2008 | 9.072 | 9.192 | 8.863 | 8.957 | 100,872,104 | -0.07(-0.75%) |
Dec 17, 2008 | 9.015 | 9.192 | 8.894 | 9.025 | 89,621,144 | -0.06(-0.63%) |
Dec 16, 2008 | 8.763 | 9.192 | 8.758 | 9.083 | 127,038,544 | +0.38(+4.39%) |
Dec 15, 2008 | 8.847 | 8.957 | 8.633 | 8.701 | 95,949,744 | -0.15(-1.71%) |
Dec 12, 2008 | 8.648 | 8.884 | 8.518 | 8.852 | 83,850,272 | +0.19(+2.17%) |
Dec 11, 2008 | 8.586 | 8.884 | 8.470 | 8.664 | 124,827,776 | -0.01(-0.06%) |
Dec 10, 2008 | 8.711 | 8.790 | 8.565 | 8.669 | 64,833,056 | +0.05(+0.61%) |
Dec 09, 2008 | 8.654 | 8.884 | 8.580 | 8.617 | 83,257,248 | -0.24(-2.72%) |
Dec 08, 2008 | 8.826 | 9.025 | 8.748 | 8.858 | 96,107,464 | +0.20(+2.30%) |
Dec 05, 2008 | 8.397 | 8.884 | 8.277 | 8.659 | 114,784,592 | +0.15(+1.72%) |
Dec 04, 2008 | 8.559 | 8.816 | 8.444 | 8.512 | 92,932,712 | -0.18(-2.11%) |
Dec 03, 2008 | 8.439 | 8.763 | 8.277 | 8.695 | 131,807,184 | +0.31(+3.75%) |
Dec 02, 2008 | 8.204 | 8.418 | 8.083 | 8.382 | 83,097,760 | +0.39(+4.84%) |