Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.115 | 6.307 | 5.210 | 5.440 | 0 | -1.63(-23.05%) |
Feb 26, 2009 | 6.808 | 7.220 | 6.489 | 7.070 | 62,220,832 | +0.57(+8.80%) |
Feb 25, 2009 | 6.793 | 6.793 | 6.036 | 6.498 | 39,124,424 | -0.37(-5.36%) |
Feb 24, 2009 | 5.997 | 6.899 | 5.750 | 6.867 | 49,925,972 | +0.87(+14.55%) |
Feb 23, 2009 | 6.554 | 6.625 | 5.974 | 5.994 | 37,475,868 | -0.32(-5.09%) |
Feb 20, 2009 | 6.271 | 6.460 | 5.726 | 6.316 | 59,582,876 | -0.23(-3.56%) |
Feb 19, 2009 | 7.265 | 7.368 | 6.501 | 6.548 | 41,356,312 | -0.58(-8.18%) |
Feb 18, 2009 | 7.350 | 7.435 | 6.905 | 7.132 | 31,196,810 | +0.03(+0.46%) |
Feb 17, 2009 | 7.553 | 7.571 | 7.094 | 7.100 | 35,995,504 | -0.80(-10.11%) |
Feb 13, 2009 | 8.160 | 8.387 | 7.889 | 7.898 | 22,712,324 | -0.38(-4.59%) |
Feb 12, 2009 | 8.040 | 8.355 | 7.768 | 8.278 | 27,711,134 | +0.07(+0.83%) |
Feb 11, 2009 | 8.414 | 8.432 | 7.907 | 8.211 | 24,507,796 | +0.10(+1.20%) |
Feb 10, 2009 | 8.803 | 9.033 | 8.046 | 8.113 | 45,844,440 | -1.11(-11.99%) |
Feb 09, 2009 | 9.310 | 9.540 | 8.965 | 9.218 | 30,680,628 | +0.01(+0.13%) |
Feb 06, 2009 | 8.844 | 9.327 | 8.844 | 9.207 | 37,817,548 | +0.15(+1.63%) |
Feb 05, 2009 | 8.594 | 9.413 | 8.493 | 9.059 | 33,836,248 | +0.34(+3.85%) |
Feb 04, 2009 | 8.741 | 9.053 | 8.440 | 8.723 | 36,784,200 | +0.32(+3.79%) |
Feb 03, 2009 | 8.712 | 8.815 | 8.355 | 8.405 | 29,833,278 | -0.16(-1.86%) |
Feb 02, 2009 | 8.325 | 8.765 | 8.175 | 8.564 | 23,758,450 | +0.10(+1.15%) |
Jan 30, 2009 | 8.900 | 9.139 | 8.320 | 8.467 | 0 | -0.38(-4.33%) |
Jan 29, 2009 | 9.257 | 9.392 | 8.803 | 8.850 | 33,779,452 | -0.95(-9.74%) |
Jan 28, 2009 | 8.726 | 10.04 | 8.726 | 9.805 | 47,520,824 | +1.65(+20.20%) |
Jan 27, 2009 | 7.960 | 8.178 | 7.742 | 8.158 | 24,958,812 | +0.28(+3.59%) |
Jan 26, 2009 | 8.007 | 8.541 | 7.601 | 7.875 | 30,631,612 | +0.03(+0.34%) |
Jan 23, 2009 | 7.250 | 8.072 | 6.881 | 7.848 | 27,493,356 | +0.33(+4.43%) |
Jan 22, 2009 | 7.760 | 8.075 | 7.232 | 7.515 | 45,092,176 | -0.81(-9.73%) |
Jan 21, 2009 | 7.226 | 8.476 | 7.206 | 8.325 | 43,090,972 | +1.31(+18.60%) |
Jan 20, 2009 | 7.966 | 8.146 | 6.999 | 7.020 | 57,381,908 | -1.36(-16.24%) |
Jan 16, 2009 | 8.523 | 8.806 | 8.107 | 8.381 | 0 | +0.12(+1.43%) |
Jan 15, 2009 | 8.128 | 8.744 | 7.754 | 8.264 | 36,959,192 | +0.14(+1.78%) |
Jan 14, 2009 | 8.364 | 8.547 | 7.857 | 8.119 | 38,399,932 | -0.52(-6.04%) |
Jan 13, 2009 | 8.635 | 9.021 | 8.467 | 8.641 | 24,550,690 | +0.08(+0.89%) |
Jan 12, 2009 | 9.322 | 9.386 | 8.399 | 8.564 | 29,170,134 | -0.83(-8.82%) |
Jan 09, 2009 | 9.746 | 9.799 | 9.313 | 9.392 | 19,082,082 | -0.37(-3.83%) |
Jan 08, 2009 | 9.705 | 9.826 | 9.457 | 9.767 | 21,695,762 | +0.21(+2.16%) |
Jan 07, 2009 | 10.26 | 10.26 | 9.401 | 9.560 | 26,534,228 | -0.93(-8.90%) |
Jan 06, 2009 | 10.61 | 11.02 | 10.39 | 10.49 | 31,859,100 | +0.04(+0.34%) |
Jan 05, 2009 | 10.65 | 10.81 | 10.26 | 10.46 | 21,251,338 | -0.14(-1.33%) |
Jan 02, 2009 | 10.39 | 10.68 | 9.840 | 10.60 | 0 | +0.33(+3.18%) |
Jan 01, 2009 | 10.22 | 10.46 | 9.879 | 10.27 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.22 | 10.46 | 9.879 | 10.27 | 17,961,388 | +0.07(+0.69%) |
Dec 30, 2008 | 9.761 | 10.34 | 9.725 | 10.20 | 16,439,530 | +0.47(+4.81%) |
Dec 29, 2008 | 9.790 | 10.02 | 9.325 | 9.734 | 12,715,452 | -0.06(-0.60%) |
Dec 26, 2008 | 9.640 | 10.15 | 9.628 | 9.793 | 7,529,871 | +0.21(+2.21%) |
Dec 24, 2008 | 9.286 | 9.602 | 9.195 | 9.581 | 7,837,070 | +0.31(+3.37%) |
Dec 23, 2008 | 9.764 | 10.19 | 9.165 | 9.269 | 28,375,080 | -0.42(-4.35%) |
Dec 22, 2008 | 10.96 | 10.96 | 9.404 | 9.690 | 36,291,856 | -1.34(-12.11%) |
Dec 19, 2008 | 10.73 | 11.18 | 10.26 | 11.03 | 60,076,868 | +0.39(+3.71%) |
Dec 18, 2008 | 10.06 | 11.38 | 9.781 | 10.63 | 51,779,972 | +0.64(+6.43%) |
Dec 17, 2008 | 9.663 | 10.45 | 9.652 | 9.988 | 33,971,140 | -0.16(-1.57%) |
Dec 16, 2008 | 8.986 | 10.20 | 8.856 | 10.15 | 41,776,944 | +1.49(+17.15%) |
Dec 15, 2008 | 9.118 | 9.242 | 8.582 | 8.661 | 28,667,802 | -0.16(-1.84%) |
Dec 12, 2008 | 8.517 | 8.930 | 8.399 | 8.824 | 30,365,358 | -0.04(-0.50%) |
Dec 11, 2008 | 9.024 | 9.442 | 8.773 | 8.868 | 32,197,738 | -0.43(-4.60%) |
Dec 10, 2008 | 9.643 | 9.770 | 9.059 | 9.295 | 33,014,090 | -0.14(-1.44%) |
Dec 09, 2008 | 8.729 | 10.25 | 8.729 | 9.431 | 53,141,140 | +0.58(+6.56%) |
Dec 08, 2008 | 9.336 | 9.725 | 8.747 | 8.850 | 65,644,580 | -0.22(-2.37%) |
Dec 05, 2008 | 7.562 | 9.133 | 7.515 | 9.065 | 56,045,444 | +1.66(+22.45%) |
Dec 04, 2008 | 7.512 | 7.928 | 7.262 | 7.403 | 30,202,828 | -0.32(-4.16%) |
Dec 03, 2008 | 7.029 | 7.779 | 6.520 | 7.724 | 58,010,000 | +0.82(+11.91%) |
Dec 02, 2008 | 7.494 | 7.633 | 6.363 | 6.902 | 50,151,676 | -0.45(-6.06%) |