Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.068 | 6.258 | 5.170 | 5.398 | 0 | -1.62(-23.05%) |
Feb 26, 2009 | 6.755 | 7.165 | 6.439 | 7.015 | 62,705,436 | +0.57(+8.80%) |
Feb 25, 2009 | 6.741 | 6.741 | 5.989 | 6.448 | 39,429,144 | -0.37(-5.36%) |
Feb 24, 2009 | 5.951 | 6.846 | 5.705 | 6.814 | 50,314,820 | +0.87(+14.55%) |
Feb 23, 2009 | 6.504 | 6.574 | 5.928 | 5.948 | 37,767,748 | -0.32(-5.09%) |
Feb 20, 2009 | 6.223 | 6.410 | 5.682 | 6.267 | 60,046,936 | -0.23(-3.56%) |
Feb 19, 2009 | 7.208 | 7.311 | 6.451 | 6.498 | 41,678,416 | -0.58(-8.18%) |
Feb 18, 2009 | 7.293 | 7.378 | 6.852 | 7.077 | 31,439,786 | +0.03(+0.46%) |
Feb 17, 2009 | 7.495 | 7.513 | 7.039 | 7.045 | 36,275,852 | -0.79(-10.11%) |
Feb 13, 2009 | 8.097 | 8.323 | 7.828 | 7.837 | 22,889,220 | -0.38(-4.59%) |
Feb 12, 2009 | 7.977 | 8.290 | 7.708 | 8.214 | 27,926,962 | +0.07(+0.83%) |
Feb 11, 2009 | 8.349 | 8.366 | 7.846 | 8.147 | 24,698,674 | +0.10(+1.20%) |
Feb 10, 2009 | 8.735 | 8.963 | 7.983 | 8.051 | 46,201,496 | -1.10(-11.99%) |
Feb 09, 2009 | 9.238 | 9.466 | 8.896 | 9.147 | 30,919,582 | +0.01(+0.13%) |
Feb 06, 2009 | 8.776 | 9.255 | 8.776 | 9.136 | 38,112,088 | +0.15(+1.63%) |
Feb 05, 2009 | 8.527 | 9.340 | 8.428 | 8.989 | 34,099,780 | +0.33(+3.85%) |
Feb 04, 2009 | 8.673 | 8.983 | 8.375 | 8.656 | 37,070,692 | +0.32(+3.79%) |
Feb 03, 2009 | 8.644 | 8.747 | 8.290 | 8.340 | 30,065,634 | -0.16(-1.86%) |
Feb 02, 2009 | 8.261 | 8.697 | 8.112 | 8.498 | 23,943,492 | +0.10(+1.15%) |
Jan 30, 2009 | 8.831 | 9.068 | 8.255 | 8.402 | 0 | -0.38(-4.33%) |
Jan 29, 2009 | 9.185 | 9.320 | 8.735 | 8.782 | 34,042,544 | -0.95(-9.74%) |
Jan 28, 2009 | 8.659 | 9.966 | 8.659 | 9.729 | 47,890,936 | +1.63(+20.20%) |
Jan 27, 2009 | 7.899 | 8.115 | 7.682 | 8.094 | 25,153,204 | +0.28(+3.59%) |
Jan 26, 2009 | 7.945 | 8.475 | 7.542 | 7.814 | 30,870,186 | +0.03(+0.34%) |
Jan 23, 2009 | 7.194 | 8.010 | 6.828 | 7.787 | 27,707,488 | +0.33(+4.43%) |
Jan 22, 2009 | 7.700 | 8.013 | 7.176 | 7.457 | 45,443,372 | -0.80(-9.73%) |
Jan 21, 2009 | 7.170 | 8.410 | 7.150 | 8.261 | 43,426,584 | +1.30(+18.60%) |
Jan 20, 2009 | 7.904 | 8.083 | 6.945 | 6.966 | 57,828,824 | -1.35(-16.24%) |
Jan 16, 2009 | 8.457 | 8.738 | 8.045 | 8.317 | 0 | +0.12(+1.43%) |
Jan 15, 2009 | 8.065 | 8.676 | 7.694 | 8.200 | 37,247,048 | +0.14(+1.78%) |
Jan 14, 2009 | 8.299 | 8.480 | 7.796 | 8.056 | 38,699,012 | -0.52(-6.04%) |
Jan 13, 2009 | 8.568 | 8.951 | 8.402 | 8.574 | 24,741,902 | +0.08(+0.89%) |
Jan 12, 2009 | 9.250 | 9.314 | 8.334 | 8.498 | 29,397,324 | -0.82(-8.82%) |
Jan 09, 2009 | 9.671 | 9.723 | 9.241 | 9.320 | 19,230,702 | -0.37(-3.83%) |
Jan 08, 2009 | 9.630 | 9.750 | 9.384 | 9.691 | 21,864,738 | +0.20(+2.16%) |
Jan 07, 2009 | 10.18 | 10.18 | 9.329 | 9.486 | 26,740,890 | -0.93(-8.90%) |
Jan 06, 2009 | 10.53 | 10.93 | 10.31 | 10.41 | 32,107,234 | +0.04(+0.34%) |
Jan 05, 2009 | 10.57 | 10.72 | 10.18 | 10.38 | 21,416,854 | -0.14(-1.33%) |
Jan 02, 2009 | 10.31 | 10.60 | 9.764 | 10.52 | 0 | +0.32(+3.18%) |
Jan 01, 2009 | 10.14 | 10.38 | 9.802 | 10.19 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.14 | 10.38 | 9.802 | 10.19 | 18,101,280 | +0.07(+0.69%) |
Dec 30, 2008 | 9.685 | 10.26 | 9.650 | 10.12 | 16,567,569 | +0.46(+4.81%) |
Dec 29, 2008 | 9.715 | 9.940 | 9.252 | 9.659 | 12,814,486 | -0.06(-0.60%) |
Dec 26, 2008 | 9.565 | 10.07 | 9.554 | 9.717 | 7,588,517 | +0.21(+2.21%) |
Dec 24, 2008 | 9.214 | 9.527 | 9.124 | 9.507 | 7,898,109 | +0.31(+3.37%) |
Dec 23, 2008 | 9.688 | 10.11 | 9.095 | 9.197 | 28,596,080 | -0.42(-4.35%) |
Dec 22, 2008 | 10.87 | 10.87 | 9.331 | 9.615 | 36,574,516 | -1.32(-12.11%) |
Dec 19, 2008 | 10.65 | 11.09 | 10.18 | 10.94 | 60,544,776 | +0.39(+3.72%) |
Dec 18, 2008 | 9.979 | 11.29 | 9.706 | 10.55 | 52,183,260 | +0.64(+6.43%) |
Dec 17, 2008 | 9.589 | 10.37 | 9.577 | 9.910 | 34,235,724 | -0.16(-1.57%) |
Dec 16, 2008 | 8.916 | 10.12 | 8.788 | 10.07 | 42,102,324 | +1.47(+17.15%) |
Dec 15, 2008 | 9.048 | 9.171 | 8.516 | 8.595 | 28,891,080 | -0.16(-1.84%) |
Dec 12, 2008 | 8.451 | 8.861 | 8.334 | 8.755 | 30,601,858 | -0.04(-0.50%) |
Dec 11, 2008 | 8.954 | 9.369 | 8.706 | 8.799 | 32,448,510 | -0.42(-4.60%) |
Dec 10, 2008 | 9.568 | 9.694 | 8.989 | 9.223 | 33,271,218 | -0.13(-1.44%) |
Dec 09, 2008 | 8.662 | 10.17 | 8.662 | 9.358 | 53,555,028 | +0.58(+6.56%) |
Dec 08, 2008 | 9.264 | 9.650 | 8.679 | 8.782 | 66,155,848 | -0.21(-2.37%) |
Dec 05, 2008 | 7.504 | 9.062 | 7.457 | 8.995 | 56,481,952 | +1.65(+22.45%) |
Dec 04, 2008 | 7.454 | 7.866 | 7.205 | 7.346 | 30,438,062 | -0.32(-4.16%) |
Dec 03, 2008 | 6.974 | 7.719 | 6.470 | 7.665 | 58,461,808 | +0.82(+11.91%) |
Dec 02, 2008 | 7.436 | 7.574 | 6.314 | 6.849 | 50,542,280 | -0.44(-6.06%) |