Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.134 | 5.176 | 5.001 | 5.015 | 0 | -0.21(-4.00%) |
Feb 26, 2009 | 5.247 | 5.371 | 5.196 | 5.224 | 123,015,864 | +0.02(+0.40%) |
Feb 25, 2009 | 5.107 | 5.295 | 5.044 | 5.203 | 162,628,144 | +0.09(+1.69%) |
Feb 24, 2009 | 5.036 | 5.170 | 4.967 | 5.117 | 236,902,240 | +0.06(+1.16%) |
Feb 23, 2009 | 5.405 | 5.438 | 5.039 | 5.058 | 188,151,552 | -0.34(-6.27%) |
Feb 20, 2009 | 5.331 | 5.500 | 5.302 | 5.397 | 0 | -0.03(-0.48%) |
Feb 19, 2009 | 5.665 | 5.687 | 5.298 | 5.423 | 330,178,560 | -0.46(-7.89%) |
Feb 18, 2009 | 5.979 | 6.041 | 5.792 | 5.887 | 165,466,672 | -0.04(-0.76%) |
Feb 17, 2009 | 6.058 | 6.083 | 5.929 | 5.932 | 120,378,520 | -0.26(-4.27%) |
Feb 13, 2009 | 6.058 | 6.261 | 6.026 | 6.197 | 120,219,824 | +0.11(+1.79%) |
Feb 12, 2009 | 5.919 | 6.095 | 5.832 | 6.088 | 114,109,056 | +0.03(+0.46%) |
Feb 11, 2009 | 6.126 | 6.141 | 5.969 | 6.060 | 99,092,144 | -0.02(-0.37%) |
Feb 10, 2009 | 6.214 | 6.338 | 6.046 | 6.083 | 99,742,376 | -0.19(-3.08%) |
Feb 09, 2009 | 6.297 | 6.350 | 6.236 | 6.276 | 81,517,064 | -0.09(-1.41%) |
Feb 06, 2009 | 6.086 | 6.426 | 6.055 | 6.366 | 134,807,648 | +0.30(+5.02%) |
Feb 05, 2009 | 6.124 | 6.128 | 6.005 | 6.062 | 159,162,368 | -0.16(-2.61%) |
Feb 04, 2009 | 6.228 | 6.392 | 6.197 | 6.224 | 84,143,680 | -0.01(-0.19%) |
Feb 03, 2009 | 6.043 | 6.262 | 5.948 | 6.236 | 83,301,016 | +0.25(+4.15%) |
Feb 02, 2009 | 5.900 | 6.096 | 5.874 | 5.988 | 90,858,472 | -0.02(-0.26%) |
Jan 30, 2009 | 6.242 | 6.276 | 5.960 | 6.003 | 0 | -0.20(-3.28%) |
Jan 29, 2009 | 6.309 | 6.392 | 6.188 | 6.207 | 85,562,184 | -0.26(-3.96%) |
Jan 28, 2009 | 6.299 | 6.516 | 6.259 | 6.463 | 102,093,848 | +0.26(+4.24%) |
Jan 27, 2009 | 6.190 | 6.235 | 6.098 | 6.200 | 68,697,488 | +0.06(+0.90%) |
Jan 26, 2009 | 6.181 | 6.214 | 6.053 | 6.145 | 100,774,992 | -0.04(-0.61%) |
Jan 23, 2009 | 6.020 | 6.337 | 5.969 | 6.183 | 110,905,064 | +0.05(+0.85%) |
Jan 22, 2009 | 5.946 | 6.214 | 5.874 | 6.131 | 123,182,888 | +0.07(+1.08%) |
Jan 21, 2009 | 5.905 | 6.072 | 5.777 | 6.065 | 104,297,112 | +0.31(+5.31%) |
Jan 20, 2009 | 5.948 | 5.991 | 5.732 | 5.760 | 102,619,848 | -0.25(-4.11%) |
Jan 16, 2009 | 6.254 | 6.254 | 5.905 | 6.007 | 166,937,072 | -0.17(-2.74%) |
Jan 15, 2009 | 6.131 | 6.238 | 6.039 | 6.176 | 137,195,616 | +0.06(+1.02%) |
Jan 14, 2009 | 6.134 | 6.185 | 6.027 | 6.114 | 115,331,240 | -0.08(-1.23%) |
Jan 13, 2009 | 6.305 | 6.345 | 6.171 | 6.190 | 114,630,288 | -0.20(-3.11%) |
Jan 12, 2009 | 6.470 | 6.496 | 6.309 | 6.388 | 86,563,192 | -0.09(-1.36%) |
Jan 09, 2009 | 6.532 | 6.603 | 6.381 | 6.477 | 98,581,880 | -0.03(-0.40%) |
Jan 08, 2009 | 6.513 | 6.521 | 6.368 | 6.502 | 89,744,432 | -0.03(-0.53%) |
Jan 07, 2009 | 6.644 | 6.687 | 6.435 | 6.537 | 144,206,352 | -0.25(-3.74%) |
Jan 06, 2009 | 6.406 | 6.829 | 6.390 | 6.791 | 177,313,744 | +0.51(+8.20%) |
Jan 05, 2009 | 6.357 | 6.357 | 6.228 | 6.276 | 84,448,384 | -0.08(-1.30%) |
Jan 02, 2009 | 6.262 | 6.381 | 6.126 | 6.359 | 0 | +0.09(+1.43%) |
Jan 01, 2009 | 6.243 | 6.385 | 6.209 | 6.269 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.243 | 6.385 | 6.209 | 6.269 | 74,200,568 | +0.02(+0.28%) |
Dec 30, 2008 | 6.174 | 6.264 | 6.096 | 6.252 | 62,370,744 | +0.11(+1.71%) |
Dec 29, 2008 | 6.112 | 6.155 | 6.041 | 6.147 | 61,698,816 | +0.11(+1.74%) |
Dec 26, 2008 | 5.996 | 6.067 | 5.996 | 6.041 | 25,927,988 | +0.05(+0.84%) |
Dec 24, 2008 | 5.963 | 6.031 | 5.934 | 5.991 | 26,227,594 | +0.02(+0.38%) |
Dec 23, 2008 | 6.050 | 6.121 | 5.936 | 5.969 | 59,970,960 | -0.03(-0.58%) |
Dec 22, 2008 | 6.124 | 6.126 | 5.881 | 6.003 | 76,471,104 | -0.11(-1.84%) |
Dec 19, 2008 | 6.098 | 6.223 | 6.024 | 6.115 | 128,020,560 | +0.01(+0.08%) |
Dec 18, 2008 | 6.337 | 6.337 | 5.993 | 6.110 | 105,593,600 | -0.19(-3.02%) |
Dec 17, 2008 | 6.229 | 6.425 | 6.100 | 6.300 | 96,445,480 | +0.03(+0.41%) |
Dec 16, 2008 | 6.103 | 6.314 | 6.036 | 6.274 | 112,766,448 | +0.26(+4.31%) |
Dec 15, 2008 | 6.229 | 6.236 | 5.944 | 6.015 | 87,943,776 | -0.20(-3.20%) |
Dec 12, 2008 | 5.884 | 6.236 | 5.874 | 6.214 | 101,737,976 | +0.21(+3.42%) |
Dec 11, 2008 | 5.932 | 6.264 | 5.915 | 6.008 | 99,377,680 | -0.06(-0.91%) |
Dec 10, 2008 | 5.891 | 6.134 | 5.891 | 6.064 | 82,146,488 | +0.10(+1.71%) |
Dec 09, 2008 | 5.967 | 6.231 | 5.939 | 5.962 | 106,132,664 | -0.12(-2.04%) |
Dec 08, 2008 | 5.943 | 6.191 | 5.868 | 6.086 | 115,128,224 | +0.29(+5.07%) |
Dec 05, 2008 | 5.682 | 5.920 | 5.497 | 5.792 | 123,852,096 | +0.02(+0.42%) |
Dec 04, 2008 | 5.996 | 6.045 | 5.671 | 5.768 | 107,804,616 | -0.25(-4.11%) |
Dec 03, 2008 | 5.801 | 6.029 | 5.709 | 6.015 | 126,249,224 | +0.10(+1.60%) |
Dec 02, 2008 | 5.848 | 5.967 | 5.715 | 5.920 | 125,366,504 | +0.14(+2.48%) |