Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.571 | 5.625 | 5.489 | 5.496 | 111,950,008 | -0.01(-0.19%) |
Mar 30, 2009 | 5.530 | 5.554 | 5.397 | 5.506 | 166,055,296 | -0.19(-3.25%) |
Mar 26, 2009 | 5.450 | 5.712 | 5.415 | 5.691 | 206,726,832 | +0.38(+7.06%) |
Mar 25, 2009 | 5.313 | 5.400 | 5.167 | 5.316 | 145,455,776 | +0.07(+1.27%) |
Mar 24, 2009 | 5.297 | 5.352 | 5.229 | 5.249 | 107,297,536 | -0.10(-1.83%) |
Mar 23, 2009 | 5.241 | 5.347 | 5.211 | 5.347 | 156,741,328 | +0.40(+8.11%) |
Mar 20, 2009 | 5.025 | 5.141 | 4.920 | 4.946 | 164,809,552 | -0.06(-1.20%) |
Mar 19, 2009 | 5.059 | 5.100 | 4.970 | 5.006 | 111,921,256 | +0.04(+0.72%) |
Mar 18, 2009 | 5.031 | 5.095 | 4.858 | 4.970 | 187,038,320 | -0.13(-2.55%) |
Mar 17, 2009 | 5.016 | 5.100 | 4.954 | 5.100 | 114,322,296 | +0.13(+2.52%) |
Mar 16, 2009 | 5.081 | 5.122 | 4.954 | 4.975 | 103,047,976 | -0.07(-1.46%) |
Mar 13, 2009 | 5.074 | 5.143 | 4.994 | 5.049 | 0 | +0.02(+0.37%) |
Mar 12, 2009 | 4.886 | 5.049 | 4.811 | 5.030 | 140,167,040 | +0.13(+2.55%) |
Mar 11, 2009 | 4.778 | 4.956 | 4.731 | 4.905 | 162,977,536 | +0.28(+6.04%) |
Mar 10, 2009 | 4.467 | 4.647 | 4.387 | 4.625 | 208,031,088 | +0.25(+5.68%) |
Mar 09, 2009 | 4.538 | 4.634 | 4.353 | 4.377 | 178,677,840 | -0.25(-5.37%) |
Mar 06, 2009 | 4.490 | 4.694 | 4.406 | 4.625 | 0 | -0.02(-0.37%) |
Mar 05, 2009 | 4.819 | 4.850 | 4.596 | 4.642 | 176,308,608 | -0.27(-5.48%) |
Mar 04, 2009 | 4.970 | 5.002 | 4.843 | 4.911 | 155,569,632 | +0.11(+2.29%) |
Mar 02, 2009 | 4.929 | 4.982 | 4.783 | 4.802 | 163,128,384 | -0.18(-3.52%) |
Feb 27, 2009 | 5.095 | 5.136 | 4.963 | 4.977 | 0 | -0.21(-4.00%) |
Feb 26, 2009 | 5.206 | 5.330 | 5.157 | 5.184 | 123,965,136 | +0.02(+0.40%) |
Feb 25, 2009 | 5.067 | 5.254 | 5.006 | 5.163 | 163,883,088 | +0.09(+1.69%) |
Feb 24, 2009 | 4.997 | 5.131 | 4.929 | 5.078 | 238,730,320 | +0.06(+1.16%) |
Feb 23, 2009 | 5.364 | 5.397 | 5.001 | 5.019 | 189,603,456 | -0.34(-6.27%) |
Feb 20, 2009 | 5.290 | 5.458 | 5.261 | 5.355 | 0 | -0.03(-0.48%) |
Feb 19, 2009 | 5.621 | 5.643 | 5.258 | 5.381 | 332,726,432 | -0.46(-7.89%) |
Feb 18, 2009 | 5.933 | 5.995 | 5.748 | 5.842 | 166,743,520 | -0.04(-0.76%) |
Feb 17, 2009 | 6.012 | 6.036 | 5.883 | 5.887 | 121,307,432 | -0.26(-4.27%) |
Feb 13, 2009 | 6.012 | 6.213 | 5.979 | 6.149 | 121,147,520 | +0.11(+1.79%) |
Feb 12, 2009 | 5.873 | 6.048 | 5.787 | 6.041 | 114,989,600 | +0.03(+0.46%) |
Feb 11, 2009 | 6.079 | 6.094 | 5.923 | 6.014 | 99,856,800 | -0.02(-0.37%) |
Feb 10, 2009 | 6.166 | 6.290 | 6.000 | 6.036 | 100,512,056 | -0.19(-3.08%) |
Feb 09, 2009 | 6.249 | 6.302 | 6.189 | 6.228 | 82,146,104 | -0.09(-1.41%) |
Feb 06, 2009 | 6.039 | 6.377 | 6.009 | 6.317 | 135,847,904 | +0.30(+5.02%) |
Feb 05, 2009 | 6.077 | 6.081 | 5.959 | 6.015 | 160,390,560 | -0.16(-2.61%) |
Feb 04, 2009 | 6.180 | 6.343 | 6.149 | 6.177 | 84,792,992 | -0.01(-0.19%) |
Feb 03, 2009 | 5.997 | 6.214 | 5.902 | 6.189 | 83,943,824 | +0.25(+4.15%) |
Feb 02, 2009 | 5.854 | 6.050 | 5.829 | 5.942 | 91,559,592 | -0.02(-0.26%) |
Jan 30, 2009 | 6.194 | 6.228 | 5.914 | 5.957 | 0 | -0.20(-3.28%) |
Jan 29, 2009 | 6.261 | 6.343 | 6.141 | 6.159 | 86,222,432 | -0.25(-3.96%) |
Jan 28, 2009 | 6.250 | 6.466 | 6.211 | 6.413 | 102,881,672 | +0.26(+4.24%) |
Jan 27, 2009 | 6.142 | 6.187 | 6.051 | 6.153 | 69,227,600 | +0.05(+0.90%) |
Jan 26, 2009 | 6.134 | 6.166 | 6.007 | 6.098 | 101,552,640 | -0.04(-0.61%) |
Jan 23, 2009 | 5.974 | 6.288 | 5.923 | 6.135 | 111,760,880 | +0.05(+0.85%) |
Jan 22, 2009 | 5.901 | 6.166 | 5.829 | 6.084 | 124,133,448 | +0.07(+1.08%) |
Jan 21, 2009 | 5.859 | 6.026 | 5.733 | 6.019 | 105,101,936 | +0.30(+5.31%) |
Jan 20, 2009 | 5.902 | 5.945 | 5.688 | 5.715 | 103,411,728 | -0.25(-4.11%) |
Jan 16, 2009 | 6.206 | 6.206 | 5.859 | 5.961 | 168,225,264 | -0.17(-2.74%) |
Jan 15, 2009 | 6.084 | 6.190 | 5.993 | 6.129 | 138,254,304 | +0.06(+1.02%) |
Jan 14, 2009 | 6.087 | 6.137 | 5.981 | 6.067 | 116,221,216 | -0.08(-1.23%) |
Jan 13, 2009 | 6.257 | 6.297 | 6.123 | 6.142 | 115,514,848 | -0.20(-3.11%) |
Jan 12, 2009 | 6.420 | 6.446 | 6.261 | 6.339 | 87,231,176 | -0.09(-1.36%) |
Jan 09, 2009 | 6.482 | 6.552 | 6.333 | 6.427 | 99,342,600 | -0.03(-0.40%) |
Jan 08, 2009 | 6.463 | 6.471 | 6.319 | 6.453 | 90,436,960 | -0.03(-0.53%) |
Jan 07, 2009 | 6.593 | 6.636 | 6.386 | 6.487 | 145,319,152 | -0.25(-3.74%) |
Jan 06, 2009 | 6.357 | 6.777 | 6.341 | 6.739 | 178,682,016 | +0.51(+8.20%) |
Jan 05, 2009 | 6.309 | 6.309 | 6.180 | 6.228 | 85,100,040 | -0.08(-1.30%) |
Jan 02, 2009 | 6.214 | 6.333 | 6.079 | 6.310 | 0 | +0.09(+1.43%) |