Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.947 | 9.873 | 8.921 | 9.527 | 0 | -0.40(-4.02%) |
Feb 26, 2009 | 8.854 | 10.05 | 8.734 | 9.926 | 110,191,192 | +1.37(+16.03%) |
Feb 25, 2009 | 8.282 | 8.887 | 7.370 | 8.555 | 94,384,192 | +0.21(+2.47%) |
Feb 24, 2009 | 7.410 | 8.467 | 7.003 | 8.348 | 91,400,888 | +0.81(+10.68%) |
Feb 23, 2009 | 7.450 | 7.989 | 7.177 | 7.543 | 71,701,792 | +0.50(+7.09%) |
Feb 20, 2009 | 6.790 | 7.310 | 6.464 | 7.043 | 93,466,664 | -0.20(-2.76%) |
Feb 19, 2009 | 7.463 | 7.663 | 7.143 | 7.243 | 54,576,868 | -0.09(-1.27%) |
Feb 18, 2009 | 7.489 | 7.683 | 6.717 | 7.336 | 66,619,324 | +0.19(+2.70%) |
Feb 17, 2009 | 7.636 | 7.856 | 7.137 | 7.143 | 77,748,760 | -1.11(-13.47%) |
Feb 13, 2009 | 8.788 | 9.047 | 8.235 | 8.255 | 66,141,980 | -0.84(-9.22%) |
Feb 12, 2009 | 9.600 | 9.766 | 8.488 | 9.094 | 73,693,976 | -0.89(-8.87%) |
Feb 11, 2009 | 9.979 | 10.15 | 9.640 | 9.979 | 35,452,144 | +0.39(+4.10%) |
Feb 10, 2009 | 10.94 | 11.12 | 9.507 | 9.586 | 57,850,932 | -1.54(-13.82%) |
Feb 09, 2009 | 10.91 | 11.47 | 10.59 | 11.12 | 37,854,396 | +0.35(+3.21%) |
Feb 06, 2009 | 10.05 | 10.90 | 10.03 | 10.78 | 53,297,032 | +0.80(+8.01%) |
Feb 05, 2009 | 9.354 | 10.25 | 9.067 | 9.979 | 58,600,012 | +0.55(+5.79%) |
Feb 04, 2009 | 9.573 | 9.853 | 9.320 | 9.433 | 44,261,480 | +0.04(+0.43%) |
Feb 03, 2009 | 10.29 | 10.47 | 9.200 | 9.393 | 47,624,288 | -0.78(-7.66%) |
Feb 02, 2009 | 9.640 | 10.31 | 9.427 | 10.17 | 46,196,192 | +0.29(+2.96%) |
Jan 30, 2009 | 9.986 | 10.21 | 9.680 | 9.879 | 0 | +0.08(+0.82%) |
Jan 29, 2009 | 9.806 | 10.33 | 9.500 | 9.800 | 56,600,176 | -0.38(-3.73%) |
Jan 28, 2009 | 10.01 | 10.32 | 9.440 | 10.18 | 82,764,480 | +1.06(+11.61%) |
Jan 27, 2009 | 8.541 | 9.160 | 8.362 | 9.120 | 47,211,964 | +0.46(+5.30%) |
Jan 26, 2009 | 9.553 | 9.906 | 8.362 | 8.661 | 60,289,408 | -1.09(-11.13%) |
Jan 23, 2009 | 8.774 | 9.886 | 8.621 | 9.746 | 54,491,824 | +0.51(+5.48%) |
Jan 22, 2009 | 9.946 | 10.53 | 9.147 | 9.240 | 82,867,912 | -1.47(-13.74%) |
Jan 21, 2009 | 10.88 | 10.99 | 7.856 | 10.71 | 178,317,888 | +0.50(+4.89%) |
Jan 20, 2009 | 11.50 | 11.92 | 10.21 | 10.21 | 76,319,096 | -1.98(-16.27%) |
Jan 16, 2009 | 13.03 | 13.30 | 11.76 | 12.20 | 60,323,284 | -0.47(-3.68%) |
Jan 15, 2009 | 14.12 | 14.12 | 12.45 | 12.66 | 66,291,504 | -1.36(-9.73%) |
Jan 14, 2009 | 14.29 | 14.41 | 13.98 | 14.03 | 30,943,794 | -0.75(-5.05%) |
Jan 13, 2009 | 14.26 | 15.15 | 14.18 | 14.77 | 31,333,700 | +0.34(+2.35%) |
Jan 12, 2009 | 15.05 | 15.14 | 14.26 | 14.43 | 27,271,124 | -0.45(-3.00%) |
Jan 09, 2009 | 15.44 | 15.52 | 14.79 | 14.88 | 18,736,626 | -0.54(-3.50%) |
Jan 08, 2009 | 15.48 | 15.62 | 15.27 | 15.42 | 17,455,082 | -0.14(-0.90%) |
Jan 07, 2009 | 15.65 | 15.92 | 15.50 | 15.56 | 25,027,216 | -0.25(-1.60%) |
Jan 06, 2009 | 16.20 | 16.34 | 15.56 | 15.81 | 24,036,444 | -0.17(-1.08%) |
Jan 05, 2009 | 16.69 | 16.72 | 15.93 | 15.98 | 21,133,770 | -0.83(-4.91%) |
Jan 02, 2009 | 16.67 | 16.93 | 16.23 | 16.81 | 0 | +0.16(+0.96%) |
Jan 01, 2009 | 15.92 | 16.76 | 15.92 | 16.65 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.92 | 16.76 | 15.92 | 16.65 | 16,136,954 | +0.60(+3.73%) |
Dec 30, 2008 | 15.86 | 16.08 | 15.69 | 16.05 | 15,232,888 | +0.27(+1.69%) |
Dec 29, 2008 | 15.91 | 15.97 | 15.48 | 15.78 | 10,787,544 | -0.36(-2.23%) |
Dec 26, 2008 | 16.31 | 16.35 | 15.88 | 16.14 | 8,823,146 | +0.17(+1.08%) |
Dec 24, 2008 | 15.86 | 16.02 | 15.68 | 15.97 | 8,769,879 | +0.57(+3.67%) |
Dec 23, 2008 | 15.82 | 15.98 | 15.33 | 15.40 | 20,732,384 | -0.29(-1.82%) |
Dec 22, 2008 | 16.58 | 16.65 | 15.60 | 15.69 | 23,704,330 | -0.85(-5.15%) |
Dec 19, 2008 | 16.59 | 17.14 | 16.14 | 16.54 | 36,808,604 | +0.21(+1.30%) |
Dec 18, 2008 | 16.85 | 17.43 | 16.22 | 16.33 | 27,984,392 | -0.45(-2.66%) |
Dec 17, 2008 | 17.06 | 17.28 | 16.36 | 16.78 | 29,696,848 | -0.58(-3.34%) |
Dec 16, 2008 | 16.42 | 17.40 | 16.25 | 17.36 | 33,933,232 | +1.42(+8.94%) |
Dec 15, 2008 | 17.18 | 17.22 | 15.70 | 15.93 | 24,051,930 | -1.27(-7.39%) |
Dec 12, 2008 | 16.36 | 17.24 | 16.00 | 17.20 | 25,482,108 | +0.66(+3.98%) |
Dec 11, 2008 | 17.34 | 17.59 | 16.45 | 16.54 | 35,312,136 | -1.88(-10.19%) |
Dec 10, 2008 | 18.93 | 19.03 | 17.93 | 18.42 | 19,359,820 | -0.29(-1.53%) |
Dec 09, 2008 | 19.26 | 19.45 | 18.51 | 18.71 | 26,524,478 | -0.93(-4.71%) |
Dec 08, 2008 | 19.63 | 19.91 | 18.96 | 19.63 | 28,243,654 | +0.39(+2.01%) |
Dec 05, 2008 | 17.54 | 19.41 | 17.34 | 19.25 | 32,235,458 | +1.34(+7.51%) |
Dec 04, 2008 | 18.09 | 19.03 | 17.58 | 17.90 | 30,255,142 | -0.68(-3.65%) |
Dec 03, 2008 | 17.44 | 18.81 | 16.46 | 18.58 | 40,272,228 | +1.42(+8.30%) |
Dec 02, 2008 | 16.26 | 17.40 | 15.45 | 17.16 | 38,604,856 | +1.37(+8.69%) |