Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.576 | 7.802 | 7.540 | 7.682 | 0 | -0.10(-1.33%) |
Feb 26, 2009 | 7.773 | 7.889 | 7.702 | 7.786 | 129,154,432 | +0.12(+1.60%) |
Feb 25, 2009 | 7.582 | 7.795 | 7.482 | 7.663 | 189,387,248 | +0.15(+1.98%) |
Feb 24, 2009 | 7.333 | 7.566 | 7.207 | 7.514 | 122,152,952 | +0.18(+2.51%) |
Feb 23, 2009 | 7.692 | 7.740 | 7.282 | 7.330 | 112,647,272 | -0.29(-3.82%) |
Feb 20, 2009 | 7.475 | 7.737 | 7.401 | 7.621 | 123,505,408 | +0.13(+1.68%) |
Feb 19, 2009 | 7.518 | 7.637 | 7.469 | 7.495 | 86,712,568 | +0.07(+1.00%) |
Feb 18, 2009 | 7.547 | 7.563 | 7.353 | 7.421 | 88,255,696 | -0.08(-1.12%) |
Feb 17, 2009 | 7.634 | 7.708 | 7.430 | 7.505 | 117,924,848 | -0.31(-4.01%) |
Feb 13, 2009 | 7.857 | 7.999 | 7.805 | 7.818 | 72,765,944 | -0.03(-0.41%) |
Feb 12, 2009 | 7.812 | 7.889 | 7.602 | 7.850 | 125,374,448 | -0.05(-0.61%) |
Feb 11, 2009 | 8.041 | 8.041 | 7.805 | 7.899 | 80,892,552 | -0.04(-0.49%) |
Feb 10, 2009 | 8.306 | 8.400 | 7.886 | 7.938 | 117,981,960 | -0.43(-5.14%) |
Feb 09, 2009 | 8.442 | 8.477 | 8.306 | 8.367 | 68,859,576 | -0.06(-0.73%) |
Feb 06, 2009 | 8.138 | 8.526 | 8.132 | 8.429 | 95,431,976 | +0.30(+3.70%) |
Feb 05, 2009 | 7.941 | 8.238 | 7.889 | 8.128 | 92,007,448 | +0.16(+1.99%) |
Feb 04, 2009 | 8.248 | 8.384 | 7.886 | 7.970 | 110,269,832 | -0.23(-2.80%) |
Feb 03, 2009 | 8.222 | 8.274 | 8.009 | 8.199 | 97,243,160 | +0.07(+0.83%) |
Feb 02, 2009 | 8.070 | 8.222 | 7.912 | 8.132 | 83,682,496 | +0.17(+2.19%) |
Jan 30, 2009 | 8.006 | 8.064 | 7.837 | 7.957 | 0 | -0.03(-0.36%) |
Jan 29, 2009 | 8.254 | 8.254 | 7.863 | 7.986 | 137,610,992 | -0.39(-4.63%) |
Jan 28, 2009 | 8.161 | 8.726 | 8.006 | 8.374 | 174,087,968 | -0.01(-0.08%) |
Jan 27, 2009 | 8.410 | 8.552 | 8.306 | 8.380 | 107,343,344 | -0.29(-3.35%) |
Jan 26, 2009 | 8.374 | 8.762 | 8.374 | 8.671 | 111,673,656 | +0.23(+2.72%) |
Jan 23, 2009 | 8.102 | 8.506 | 8.002 | 8.442 | 105,557,392 | +0.20(+2.39%) |
Jan 22, 2009 | 8.138 | 8.371 | 8.070 | 8.245 | 93,347,608 | -0.09(-1.09%) |
Jan 21, 2009 | 8.151 | 8.342 | 8.119 | 8.335 | 117,684,336 | +0.25(+3.08%) |
Jan 20, 2009 | 8.138 | 8.322 | 8.041 | 8.086 | 106,158,136 | -1.02(-11.25%) |
Jan 19, 2009 | 8.235 | 9.111 | 8.235 | 9.111 | 24,752 | +0.96(+11.73%) |
Jan 16, 2009 | 8.361 | 8.387 | 8.041 | 8.154 | 103,157,104 | +0.04(+0.44%) |
Jan 15, 2009 | 8.170 | 8.190 | 7.724 | 8.119 | 133,715,296 | -0.09(-1.14%) |
Jan 14, 2009 | 8.277 | 8.322 | 8.083 | 8.212 | 113,877,880 | -0.19(-2.23%) |
Jan 13, 2009 | 8.364 | 8.413 | 8.180 | 8.400 | 97,761,440 | +0.02(+0.19%) |
Jan 12, 2009 | 8.639 | 8.710 | 8.313 | 8.384 | 106,131,376 | -0.24(-2.77%) |
Jan 09, 2009 | 8.778 | 8.868 | 8.594 | 8.623 | 95,736,712 | -0.16(-1.84%) |
Jan 08, 2009 | 8.700 | 8.839 | 8.668 | 8.784 | 66,328,192 | -0.01(-0.11%) |
Jan 07, 2009 | 8.936 | 8.936 | 8.726 | 8.794 | 94,554,064 | -0.35(-3.85%) |
Jan 06, 2009 | 9.214 | 9.276 | 9.049 | 9.146 | 89,025,768 | -0.04(-0.46%) |
Jan 05, 2009 | 9.308 | 9.337 | 9.069 | 9.188 | 100,329,024 | -0.32(-3.37%) |
Jan 02, 2009 | 9.289 | 9.521 | 9.188 | 9.508 | 0 | +0.30(+3.23%) |
Jan 01, 2009 | 9.111 | 9.334 | 9.001 | 9.211 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.111 | 9.334 | 9.001 | 9.211 | 64,248,480 | +0.09(+0.96%) |
Dec 30, 2008 | 9.017 | 9.124 | 8.878 | 9.124 | 63,784,768 | +0.12(+1.33%) |
Dec 29, 2008 | 9.056 | 9.075 | 8.830 | 9.004 | 52,916,192 | -0.03(-0.29%) |
Dec 26, 2008 | 9.043 | 9.091 | 8.978 | 9.030 | 25,356,554 | +0.04(+0.40%) |
Dec 24, 2008 | 8.978 | 9.072 | 8.952 | 8.994 | 21,226,848 | +0.04(+0.40%) |
Dec 23, 2008 | 9.137 | 9.227 | 8.923 | 8.959 | 66,821,396 | -0.13(-1.46%) |
Dec 22, 2008 | 9.095 | 9.260 | 8.896 | 9.091 | 75,970,312 | +0.00(+0.04%) |
Dec 19, 2008 | 9.049 | 9.198 | 8.888 | 9.088 | 150,549,296 | +0.13(+1.44%) |
Dec 18, 2008 | 9.179 | 9.324 | 8.888 | 8.959 | 102,653,920 | -0.13(-1.42%) |
Dec 17, 2008 | 9.053 | 9.276 | 8.901 | 9.088 | 94,580,688 | -0.04(-0.39%) |
Dec 16, 2008 | 8.807 | 9.179 | 8.746 | 9.124 | 138,430,144 | +0.36(+4.05%) |
Dec 15, 2008 | 8.936 | 9.030 | 8.587 | 8.768 | 131,812,240 | -0.34(-3.73%) |
Dec 12, 2008 | 8.862 | 9.201 | 8.817 | 9.108 | 101,601,248 | +0.08(+0.86%) |
Dec 11, 2008 | 8.936 | 9.214 | 8.891 | 9.030 | 120,481,536 | -0.05(-0.50%) |
Dec 10, 2008 | 9.489 | 9.592 | 8.930 | 9.075 | 137,748,768 | -0.35(-3.70%) |
Dec 09, 2008 | 9.641 | 9.754 | 9.295 | 9.424 | 122,460,672 | -0.27(-2.74%) |
Dec 08, 2008 | 9.340 | 9.906 | 9.321 | 9.689 | 141,960,256 | +0.59(+6.50%) |
Dec 05, 2008 | 8.930 | 9.321 | 8.717 | 9.098 | 158,423,152 | -0.01(-0.07%) |
Dec 04, 2008 | 9.143 | 9.579 | 8.936 | 9.104 | 139,182,448 | -0.29(-3.13%) |
Dec 03, 2008 | 9.143 | 9.492 | 8.823 | 9.398 | 132,059,752 | +0.34(+3.71%) |
Dec 02, 2008 | 8.836 | 9.130 | 8.791 | 9.062 | 114,387,616 | +0.35(+4.01%) |