Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.191 | 6.563 | 6.155 | 6.350 | 23,864,974 | +0.22(+3.51%) |
Mar 30, 2009 | 6.159 | 6.205 | 5.964 | 6.134 | 14,740,519 | +0.19(+3.28%) |
Mar 26, 2009 | 6.388 | 6.447 | 5.844 | 5.939 | 48,501,156 | -0.14(-2.35%) |
Mar 25, 2009 | 6.202 | 6.202 | 5.778 | 6.082 | 28,467,866 | -0.05(-0.78%) |
Mar 24, 2009 | 5.951 | 6.327 | 5.846 | 6.130 | 27,718,854 | +0.10(+1.62%) |
Mar 23, 2009 | 5.951 | 6.032 | 5.942 | 6.032 | 24,213,644 | +0.40(+7.12%) |
Mar 20, 2009 | 5.849 | 5.876 | 5.552 | 5.631 | 16,436,959 | -0.13(-2.24%) |
Mar 19, 2009 | 5.692 | 5.862 | 5.491 | 5.760 | 16,191,839 | +0.13(+2.39%) |
Mar 18, 2009 | 5.620 | 5.812 | 5.516 | 5.626 | 20,694,800 | -0.03(-0.49%) |
Mar 17, 2009 | 5.520 | 5.667 | 5.411 | 5.654 | 13,987,471 | +0.12(+2.21%) |
Mar 16, 2009 | 5.892 | 5.892 | 5.497 | 5.531 | 12,050,892 | -0.28(-4.87%) |
Mar 13, 2009 | 5.778 | 5.914 | 5.686 | 5.815 | 0 | +0.06(+1.02%) |
Mar 12, 2009 | 5.722 | 5.774 | 5.443 | 5.756 | 13,795,817 | +0.03(+0.55%) |
Mar 11, 2009 | 5.695 | 5.921 | 5.586 | 5.724 | 14,605,960 | +0.01(+0.20%) |
Mar 10, 2009 | 5.321 | 5.754 | 5.269 | 5.713 | 17,924,844 | +0.52(+10.09%) |
Mar 09, 2009 | 5.026 | 5.226 | 4.942 | 5.189 | 20,478,024 | +0.12(+2.32%) |
Mar 06, 2009 | 5.393 | 5.482 | 4.945 | 5.071 | 0 | -0.24(-4.60%) |
Mar 05, 2009 | 6.044 | 6.096 | 5.062 | 5.316 | 66,236,228 | -0.87(-14.07%) |
Mar 04, 2009 | 6.014 | 6.282 | 6.005 | 6.186 | 12,574,627 | +0.27(+4.64%) |
Mar 02, 2009 | 5.971 | 6.134 | 5.871 | 5.912 | 12,322,199 | -0.19(-3.08%) |
Feb 27, 2009 | 5.996 | 6.245 | 5.939 | 6.100 | 0 | -0.02(-0.30%) |
Feb 26, 2009 | 6.510 | 6.526 | 6.114 | 6.118 | 17,856,792 | -0.30(-4.63%) |
Feb 25, 2009 | 6.152 | 6.590 | 6.089 | 6.415 | 22,848,110 | +0.22(+3.47%) |
Feb 24, 2009 | 6.021 | 6.338 | 5.962 | 6.200 | 17,876,028 | +0.26(+4.35%) |
Feb 23, 2009 | 6.159 | 6.186 | 5.912 | 5.942 | 15,933,356 | -0.10(-1.72%) |
Feb 20, 2009 | 5.923 | 6.132 | 5.799 | 6.046 | 23,177,828 | +0.01(+0.19%) |
Feb 19, 2009 | 6.379 | 6.438 | 5.964 | 6.035 | 34,127,176 | +0.40(+7.08%) |
Feb 18, 2009 | 5.713 | 5.785 | 5.579 | 5.636 | 8,887,206 | -0.03(-0.60%) |
Feb 17, 2009 | 5.785 | 5.876 | 5.597 | 5.670 | 15,086,740 | -0.28(-4.69%) |
Feb 13, 2009 | 6.078 | 6.173 | 5.871 | 5.948 | 15,507,919 | -0.17(-2.74%) |
Feb 12, 2009 | 5.967 | 6.137 | 5.817 | 6.116 | 11,042,520 | +0.11(+1.81%) |
Feb 11, 2009 | 6.137 | 6.152 | 5.905 | 6.007 | 9,210,753 | -0.09(-1.45%) |
Feb 10, 2009 | 6.155 | 6.329 | 5.905 | 6.096 | 14,829,426 | -0.12(-1.90%) |
Feb 09, 2009 | 6.257 | 6.402 | 6.166 | 6.214 | 7,018,481 | -0.13(-2.11%) |
Feb 06, 2009 | 6.225 | 6.418 | 6.118 | 6.347 | 10,703,673 | +0.20(+3.32%) |
Feb 05, 2009 | 5.874 | 6.220 | 5.837 | 6.143 | 12,225,437 | +0.25(+4.31%) |
Feb 04, 2009 | 5.819 | 6.100 | 5.692 | 5.890 | 13,065,936 | +0.08(+1.44%) |
Feb 03, 2009 | 5.772 | 5.865 | 5.661 | 5.806 | 12,292,959 | +0.04(+0.63%) |
Feb 02, 2009 | 5.554 | 5.853 | 5.495 | 5.769 | 12,264,756 | +0.15(+2.74%) |
Jan 30, 2009 | 5.985 | 6.098 | 5.597 | 5.615 | 0 | -0.35(-5.85%) |
Jan 29, 2009 | 6.266 | 6.268 | 5.937 | 5.964 | 11,532,616 | -0.41(-6.47%) |
Jan 28, 2009 | 6.175 | 6.397 | 6.121 | 6.377 | 13,222,026 | +0.40(+6.71%) |
Jan 27, 2009 | 6.037 | 6.171 | 5.890 | 5.976 | 11,291,882 | -0.04(-0.72%) |
Jan 26, 2009 | 5.887 | 6.125 | 5.822 | 6.019 | 19,542,002 | +0.17(+2.91%) |
Jan 23, 2009 | 5.459 | 5.950 | 5.271 | 5.849 | 18,224,412 | +0.34(+6.08%) |
Jan 22, 2009 | 5.482 | 5.665 | 5.260 | 5.513 | 15,837,962 | -0.02(-0.41%) |
Jan 21, 2009 | 5.432 | 5.538 | 5.153 | 5.536 | 11,853,872 | +0.31(+5.99%) |
Jan 20, 2009 | 5.570 | 5.661 | 5.194 | 5.223 | 15,017,276 | -0.37(-6.60%) |
Jan 16, 2009 | 5.559 | 5.645 | 5.275 | 5.593 | 16,707,878 | +0.19(+3.57%) |
Jan 15, 2009 | 5.341 | 5.563 | 5.142 | 5.400 | 25,997,468 | +0.09(+1.71%) |
Jan 14, 2009 | 5.538 | 5.538 | 5.219 | 5.309 | 18,128,744 | -0.27(-4.91%) |
Jan 13, 2009 | 5.708 | 5.844 | 5.486 | 5.584 | 14,202,539 | -0.19(-3.26%) |
Jan 12, 2009 | 5.890 | 5.908 | 5.656 | 5.772 | 16,182,532 | -0.15(-2.53%) |
Jan 09, 2009 | 5.797 | 6.062 | 5.636 | 5.921 | 20,034,180 | +0.12(+2.15%) |
Jan 08, 2009 | 5.595 | 5.926 | 5.212 | 5.797 | 46,506,584 | +0.67(+13.14%) |
Jan 07, 2009 | 5.307 | 5.307 | 5.044 | 5.124 | 12,270,868 | -0.21(-3.87%) |
Jan 06, 2009 | 5.450 | 5.559 | 5.246 | 5.330 | 15,299,553 | -0.07(-1.30%) |
Jan 05, 2009 | 5.266 | 5.550 | 5.212 | 5.400 | 15,045,325 | +0.15(+2.76%) |
Jan 02, 2009 | 4.924 | 5.382 | 4.768 | 5.255 | 0 | +0.35(+7.06%) |