Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.135 | 5.176 | 5.002 | 5.015 | 0 | -0.21(-4.00%) |
Feb 26, 2009 | 5.247 | 5.371 | 5.197 | 5.224 | 123,006,992 | +0.02(+0.40%) |
Feb 25, 2009 | 5.107 | 5.295 | 5.045 | 5.204 | 162,616,416 | +0.09(+1.69%) |
Feb 24, 2009 | 5.036 | 5.171 | 4.967 | 5.117 | 236,885,152 | +0.06(+1.16%) |
Feb 23, 2009 | 5.406 | 5.439 | 5.040 | 5.059 | 188,138,000 | -0.34(-6.27%) |
Feb 20, 2009 | 5.332 | 5.501 | 5.302 | 5.397 | 0 | -0.03(-0.48%) |
Feb 19, 2009 | 5.665 | 5.687 | 5.299 | 5.423 | 330,154,752 | -0.46(-7.89%) |
Feb 18, 2009 | 5.979 | 6.042 | 5.793 | 5.888 | 165,454,736 | -0.04(-0.76%) |
Feb 17, 2009 | 6.059 | 6.083 | 5.929 | 5.933 | 120,369,840 | -0.26(-4.27%) |
Feb 13, 2009 | 6.059 | 6.261 | 6.026 | 6.197 | 120,211,160 | +0.11(+1.79%) |
Feb 12, 2009 | 5.919 | 6.095 | 5.833 | 6.088 | 114,100,832 | +0.03(+0.46%) |
Feb 11, 2009 | 6.126 | 6.142 | 5.969 | 6.061 | 99,085,000 | -0.02(-0.37%) |
Feb 10, 2009 | 6.214 | 6.339 | 6.047 | 6.083 | 99,735,184 | -0.19(-3.08%) |
Feb 09, 2009 | 6.297 | 6.351 | 6.237 | 6.277 | 81,511,192 | -0.09(-1.41%) |
Feb 06, 2009 | 6.087 | 6.427 | 6.055 | 6.366 | 134,797,920 | +0.30(+5.02%) |
Feb 05, 2009 | 6.125 | 6.128 | 6.005 | 6.062 | 159,150,880 | -0.16(-2.61%) |
Feb 04, 2009 | 6.228 | 6.392 | 6.197 | 6.225 | 84,137,616 | -0.01(-0.19%) |
Feb 03, 2009 | 6.043 | 6.263 | 5.948 | 6.237 | 83,295,008 | +0.25(+4.15%) |
Feb 02, 2009 | 5.900 | 6.097 | 5.874 | 5.988 | 90,851,920 | -0.02(-0.26%) |
Jan 30, 2009 | 6.242 | 6.277 | 5.960 | 6.004 | 0 | -0.20(-3.28%) |
Jan 29, 2009 | 6.309 | 6.392 | 6.188 | 6.207 | 85,556,016 | -0.26(-3.96%) |
Jan 28, 2009 | 6.299 | 6.517 | 6.259 | 6.463 | 102,086,488 | +0.26(+4.24%) |
Jan 27, 2009 | 6.190 | 6.235 | 6.099 | 6.201 | 68,692,528 | +0.06(+0.90%) |
Jan 26, 2009 | 6.182 | 6.214 | 6.054 | 6.145 | 100,767,728 | -0.04(-0.61%) |
Jan 23, 2009 | 6.021 | 6.337 | 5.969 | 6.183 | 110,897,064 | +0.05(+0.85%) |
Jan 22, 2009 | 5.947 | 6.214 | 5.874 | 6.131 | 123,174,008 | +0.07(+1.08%) |
Jan 21, 2009 | 5.905 | 6.073 | 5.777 | 6.066 | 104,289,592 | +0.31(+5.31%) |
Jan 20, 2009 | 5.948 | 5.992 | 5.732 | 5.760 | 102,612,448 | -0.25(-4.11%) |
Jan 16, 2009 | 6.254 | 6.254 | 5.905 | 6.007 | 166,925,024 | -0.17(-2.74%) |
Jan 15, 2009 | 6.131 | 6.239 | 6.040 | 6.176 | 137,185,712 | +0.06(+1.02%) |
Jan 14, 2009 | 6.135 | 6.185 | 6.028 | 6.114 | 115,322,928 | -0.08(-1.23%) |
Jan 13, 2009 | 6.306 | 6.346 | 6.171 | 6.190 | 114,622,024 | -0.20(-3.11%) |
Jan 12, 2009 | 6.470 | 6.496 | 6.309 | 6.389 | 86,556,952 | -0.09(-1.36%) |
Jan 09, 2009 | 6.532 | 6.603 | 6.382 | 6.477 | 98,574,768 | -0.03(-0.40%) |
Jan 08, 2009 | 6.513 | 6.522 | 6.368 | 6.503 | 89,737,968 | -0.03(-0.53%) |
Jan 07, 2009 | 6.645 | 6.688 | 6.436 | 6.537 | 144,195,952 | -0.25(-3.74%) |
Jan 06, 2009 | 6.406 | 6.829 | 6.391 | 6.791 | 177,300,960 | +0.51(+8.20%) |
Jan 05, 2009 | 6.358 | 6.358 | 6.228 | 6.277 | 84,442,296 | -0.08(-1.30%) |
Jan 02, 2009 | 6.263 | 6.382 | 6.126 | 6.359 | 0 | +0.09(+1.43%) |
Jan 01, 2009 | 6.244 | 6.385 | 6.209 | 6.270 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.244 | 6.385 | 6.209 | 6.270 | 74,195,224 | +0.02(+0.28%) |
Dec 30, 2008 | 6.175 | 6.264 | 6.097 | 6.252 | 62,366,244 | +0.11(+1.71%) |
Dec 29, 2008 | 6.112 | 6.156 | 6.042 | 6.147 | 61,694,368 | +0.11(+1.74%) |
Dec 26, 2008 | 5.997 | 6.068 | 5.997 | 6.042 | 25,926,118 | +0.05(+0.84%) |
Dec 24, 2008 | 5.964 | 6.031 | 5.934 | 5.992 | 26,225,704 | +0.02(+0.38%) |
Dec 23, 2008 | 6.050 | 6.121 | 5.936 | 5.969 | 59,966,632 | -0.03(-0.58%) |
Dec 22, 2008 | 6.125 | 6.126 | 5.881 | 6.004 | 76,465,584 | -0.11(-1.84%) |
Dec 19, 2008 | 6.099 | 6.223 | 6.024 | 6.116 | 128,011,328 | +0.01(+0.08%) |
Dec 18, 2008 | 6.337 | 6.337 | 5.993 | 6.111 | 105,585,984 | -0.19(-3.02%) |
Dec 17, 2008 | 6.230 | 6.425 | 6.100 | 6.301 | 96,438,528 | +0.03(+0.41%) |
Dec 16, 2008 | 6.104 | 6.315 | 6.036 | 6.275 | 112,758,320 | +0.26(+4.31%) |
Dec 15, 2008 | 6.230 | 6.237 | 5.945 | 6.016 | 87,937,432 | -0.20(-3.20%) |
Dec 12, 2008 | 5.884 | 6.237 | 5.874 | 6.214 | 101,730,640 | +0.21(+3.42%) |
Dec 11, 2008 | 5.933 | 6.264 | 5.915 | 6.009 | 99,370,520 | -0.06(-0.91%) |
Dec 10, 2008 | 5.891 | 6.135 | 5.891 | 6.064 | 82,140,560 | +0.10(+1.71%) |
Dec 09, 2008 | 5.967 | 6.232 | 5.940 | 5.962 | 106,125,016 | -0.12(-2.04%) |
Dec 08, 2008 | 5.943 | 6.192 | 5.869 | 6.087 | 115,119,920 | +0.29(+5.07%) |
Dec 05, 2008 | 5.682 | 5.921 | 5.497 | 5.793 | 123,843,168 | +0.02(+0.42%) |
Dec 04, 2008 | 5.997 | 6.045 | 5.672 | 5.769 | 107,796,840 | -0.25(-4.11%) |
Dec 03, 2008 | 5.801 | 6.030 | 5.710 | 6.016 | 126,240,120 | +0.10(+1.61%) |
Dec 02, 2008 | 5.848 | 5.967 | 5.715 | 5.921 | 125,357,464 | +0.14(+2.48%) |