Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.656 | 6.715 | 6.555 | 6.571 | 0 | -0.21(-3.15%) |
Feb 26, 2009 | 7.051 | 7.137 | 6.779 | 6.785 | 138,833,552 | -0.19(-2.75%) |
Feb 25, 2009 | 7.169 | 7.169 | 6.886 | 6.977 | 139,893,760 | -0.28(-3.83%) |
Feb 24, 2009 | 7.137 | 7.292 | 7.009 | 7.254 | 122,830,504 | +0.17(+2.41%) |
Feb 23, 2009 | 7.313 | 7.340 | 7.073 | 7.084 | 126,456,984 | -0.23(-3.21%) |
Feb 20, 2009 | 7.382 | 7.489 | 7.260 | 7.318 | 0 | -0.17(-2.28%) |
Feb 19, 2009 | 7.633 | 7.703 | 7.463 | 7.489 | 77,457,104 | -0.07(-0.92%) |
Feb 18, 2009 | 7.532 | 7.687 | 7.505 | 7.559 | 90,667,072 | -0.05(-0.63%) |
Feb 17, 2009 | 7.623 | 7.697 | 7.500 | 7.607 | 118,752,216 | -0.18(-2.26%) |
Feb 13, 2009 | 7.751 | 7.975 | 7.740 | 7.783 | 108,771,824 | -0.04(-0.48%) |
Feb 12, 2009 | 7.633 | 7.836 | 7.527 | 7.820 | 122,142,664 | +0.14(+1.88%) |
Feb 11, 2009 | 7.569 | 7.687 | 7.537 | 7.676 | 94,477,944 | +0.17(+2.20%) |
Feb 10, 2009 | 7.334 | 7.852 | 7.334 | 7.511 | 142,310,288 | -0.34(-4.35%) |
Feb 09, 2009 | 8.071 | 8.071 | 7.799 | 7.852 | 89,566,608 | -0.07(-0.88%) |
Feb 06, 2009 | 7.761 | 8.015 | 7.713 | 7.922 | 119,564,320 | +0.18(+2.34%) |
Feb 05, 2009 | 7.759 | 7.879 | 7.649 | 7.740 | 144,492,064 | -0.04(-0.48%) |
Feb 04, 2009 | 8.028 | 8.098 | 7.756 | 7.777 | 122,968,736 | -0.17(-2.19%) |
Feb 03, 2009 | 7.533 | 8.046 | 7.533 | 7.952 | 123,943,888 | +0.16(+2.08%) |
Feb 02, 2009 | 7.654 | 7.931 | 7.596 | 7.790 | 132,261,488 | +0.16(+2.13%) |
Jan 30, 2009 | 7.894 | 7.910 | 7.585 | 7.627 | 0 | -0.28(-3.57%) |
Jan 29, 2009 | 7.999 | 8.098 | 7.858 | 7.910 | 129,340,280 | -0.17(-2.07%) |
Jan 28, 2009 | 8.344 | 8.370 | 7.852 | 8.077 | 208,019,312 | -0.20(-2.40%) |
Jan 27, 2009 | 8.166 | 8.381 | 8.135 | 8.276 | 213,369,424 | +0.09(+1.09%) |
Jan 26, 2009 | 8.616 | 8.647 | 7.999 | 8.187 | 402,298,464 | -0.94(-10.32%) |
Jan 23, 2009 | 8.768 | 9.165 | 8.658 | 9.129 | 207,459,712 | +0.13(+1.39%) |
Jan 22, 2009 | 9.035 | 9.071 | 8.904 | 9.003 | 89,313,112 | -0.14(-1.54%) |
Jan 21, 2009 | 9.053 | 9.165 | 8.841 | 9.144 | 83,688,344 | +0.15(+1.63%) |
Jan 20, 2009 | 9.019 | 9.328 | 8.956 | 8.998 | 100,900,672 | -0.16(-1.71%) |
Jan 16, 2009 | 9.296 | 9.296 | 8.982 | 9.155 | 0 | +0.06(+0.63%) |
Jan 15, 2009 | 9.008 | 9.097 | 8.642 | 9.097 | 154,348,000 | +0.08(+0.87%) |
Jan 14, 2009 | 9.045 | 9.124 | 8.893 | 9.019 | 87,112,288 | -0.18(-1.99%) |
Jan 13, 2009 | 9.103 | 9.212 | 9.040 | 9.202 | 82,886,696 | +0.12(+1.32%) |
Jan 12, 2009 | 9.244 | 9.254 | 9.008 | 9.082 | 64,725,940 | -0.04(-0.46%) |
Jan 09, 2009 | 9.270 | 9.322 | 9.076 | 9.124 | 68,975,648 | -0.11(-1.19%) |
Jan 08, 2009 | 9.103 | 9.254 | 9.066 | 9.233 | 63,589,028 | +0.08(+0.91%) |
Jan 07, 2009 | 9.249 | 9.322 | 9.103 | 9.150 | 75,059,432 | -0.16(-1.74%) |
Jan 06, 2009 | 9.584 | 9.647 | 9.265 | 9.312 | 97,911,000 | -0.19(-1.98%) |
Jan 05, 2009 | 9.626 | 9.668 | 9.354 | 9.500 | 80,595,400 | -0.06(-0.60%) |
Jan 02, 2009 | 9.354 | 9.573 | 9.260 | 9.558 | 54,954,996 | +0.29(+3.16%) |
Jan 01, 2009 | 9.233 | 9.401 | 9.192 | 9.265 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.233 | 9.401 | 9.192 | 9.265 | 62,094,364 | -0.02(-0.23%) |
Dec 30, 2008 | 9.108 | 9.317 | 9.066 | 9.286 | 72,545,896 | +0.24(+2.66%) |
Dec 29, 2008 | 8.956 | 9.050 | 8.899 | 9.045 | 60,767,628 | +0.10(+1.11%) |
Dec 26, 2008 | 8.930 | 8.982 | 8.878 | 8.946 | 28,475,808 | +0.05(+0.53%) |
Dec 24, 2008 | 8.946 | 8.967 | 8.857 | 8.899 | 27,288,676 | -0.01(-0.12%) |
Dec 23, 2008 | 9.071 | 9.103 | 8.893 | 8.909 | 61,721,788 | -0.08(-0.87%) |
Dec 22, 2008 | 9.092 | 9.160 | 8.841 | 8.988 | 90,655,880 | -0.06(-0.69%) |
Dec 19, 2008 | 9.076 | 9.171 | 8.977 | 9.050 | 110,948,480 | +0.09(+1.05%) |
Dec 18, 2008 | 9.071 | 9.192 | 8.862 | 8.956 | 100,882,552 | -0.07(-0.75%) |
Dec 17, 2008 | 9.014 | 9.192 | 8.893 | 9.024 | 89,630,424 | -0.06(-0.63%) |
Dec 16, 2008 | 8.763 | 9.192 | 8.757 | 9.082 | 127,051,696 | +0.38(+4.39%) |
Dec 15, 2008 | 8.846 | 8.956 | 8.632 | 8.700 | 95,959,680 | -0.15(-1.71%) |
Dec 12, 2008 | 8.647 | 8.883 | 8.517 | 8.851 | 83,858,952 | +0.19(+2.17%) |
Dec 11, 2008 | 8.585 | 8.883 | 8.470 | 8.663 | 124,840,704 | -0.01(-0.06%) |
Dec 10, 2008 | 8.710 | 8.789 | 8.564 | 8.668 | 64,839,768 | +0.05(+0.61%) |
Dec 09, 2008 | 8.653 | 8.883 | 8.579 | 8.616 | 83,265,872 | -0.24(-2.72%) |
Dec 08, 2008 | 8.825 | 9.024 | 8.747 | 8.857 | 96,117,424 | +0.20(+2.30%) |
Dec 05, 2008 | 8.396 | 8.883 | 8.276 | 8.658 | 114,796,480 | +0.15(+1.72%) |
Dec 04, 2008 | 8.559 | 8.815 | 8.443 | 8.511 | 92,942,336 | -0.18(-2.11%) |
Dec 03, 2008 | 8.438 | 8.763 | 8.276 | 8.695 | 131,820,832 | +0.31(+3.75%) |
Dec 02, 2008 | 8.203 | 8.417 | 8.082 | 8.381 | 83,106,368 | +0.39(+4.84%) |