Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.572 | 5.625 | 5.490 | 5.496 | 111,941,936 | -0.01(-0.19%) |
Mar 30, 2009 | 5.531 | 5.555 | 5.397 | 5.507 | 166,043,328 | -0.19(-3.25%) |
Mar 26, 2009 | 5.450 | 5.712 | 5.416 | 5.692 | 206,711,936 | +0.38(+7.06%) |
Mar 25, 2009 | 5.313 | 5.400 | 5.167 | 5.316 | 145,445,296 | +0.07(+1.27%) |
Mar 24, 2009 | 5.298 | 5.352 | 5.229 | 5.250 | 107,289,800 | -0.10(-1.83%) |
Mar 23, 2009 | 5.241 | 5.347 | 5.212 | 5.347 | 156,730,032 | +0.40(+8.11%) |
Mar 20, 2009 | 5.025 | 5.142 | 4.920 | 4.946 | 164,797,680 | -0.06(-1.20%) |
Mar 19, 2009 | 5.059 | 5.100 | 4.970 | 5.006 | 111,913,192 | +0.04(+0.72%) |
Mar 18, 2009 | 5.032 | 5.095 | 4.859 | 4.970 | 187,024,848 | -0.13(-2.55%) |
Mar 17, 2009 | 5.016 | 5.100 | 4.955 | 5.100 | 114,314,056 | +0.13(+2.52%) |
Mar 16, 2009 | 5.082 | 5.123 | 4.955 | 4.975 | 103,040,552 | -0.07(-1.46%) |
Mar 13, 2009 | 5.075 | 5.143 | 4.994 | 5.049 | 0 | +0.02(+0.37%) |
Mar 12, 2009 | 4.886 | 5.049 | 4.811 | 5.030 | 140,156,944 | +0.13(+2.55%) |
Mar 11, 2009 | 4.778 | 4.956 | 4.732 | 4.905 | 162,965,792 | +0.28(+6.04%) |
Mar 10, 2009 | 4.468 | 4.648 | 4.387 | 4.626 | 208,016,096 | +0.25(+5.68%) |
Mar 09, 2009 | 4.538 | 4.634 | 4.353 | 4.377 | 178,664,976 | -0.25(-5.37%) |
Mar 06, 2009 | 4.490 | 4.694 | 4.406 | 4.626 | 0 | -0.02(-0.37%) |
Mar 05, 2009 | 4.819 | 4.850 | 4.596 | 4.643 | 176,295,904 | -0.27(-5.48%) |
Mar 04, 2009 | 4.970 | 5.003 | 4.843 | 4.912 | 155,558,432 | +0.11(+2.29%) |
Mar 02, 2009 | 4.929 | 4.982 | 4.783 | 4.802 | 163,116,624 | -0.18(-3.52%) |
Feb 27, 2009 | 5.095 | 5.136 | 4.963 | 4.977 | 0 | -0.21(-4.00%) |
Feb 26, 2009 | 5.207 | 5.330 | 5.157 | 5.184 | 123,956,200 | +0.02(+0.40%) |
Feb 25, 2009 | 5.068 | 5.255 | 5.006 | 5.164 | 163,871,280 | +0.09(+1.69%) |
Feb 24, 2009 | 4.998 | 5.131 | 4.929 | 5.078 | 238,713,120 | +0.06(+1.16%) |
Feb 23, 2009 | 5.364 | 5.397 | 5.001 | 5.020 | 189,589,792 | -0.34(-6.27%) |
Feb 20, 2009 | 5.291 | 5.459 | 5.262 | 5.356 | 0 | -0.03(-0.48%) |
Feb 19, 2009 | 5.622 | 5.644 | 5.258 | 5.382 | 332,702,464 | -0.46(-7.89%) |
Feb 18, 2009 | 5.934 | 5.995 | 5.748 | 5.843 | 166,731,504 | -0.04(-0.76%) |
Feb 17, 2009 | 6.012 | 6.036 | 5.884 | 5.887 | 121,298,696 | -0.26(-4.27%) |
Feb 13, 2009 | 6.012 | 6.213 | 5.980 | 6.150 | 121,138,792 | +0.11(+1.79%) |
Feb 12, 2009 | 5.874 | 6.048 | 5.788 | 6.042 | 114,981,312 | +0.03(+0.46%) |
Feb 11, 2009 | 6.079 | 6.095 | 5.923 | 6.014 | 99,849,608 | -0.02(-0.37%) |
Feb 10, 2009 | 6.167 | 6.290 | 6.000 | 6.036 | 100,504,808 | -0.19(-3.08%) |
Feb 09, 2009 | 6.249 | 6.302 | 6.189 | 6.229 | 82,140,184 | -0.09(-1.41%) |
Feb 06, 2009 | 6.040 | 6.378 | 6.009 | 6.318 | 135,838,112 | +0.30(+5.02%) |
Feb 05, 2009 | 6.078 | 6.081 | 5.959 | 6.016 | 160,379,008 | -0.16(-2.61%) |
Feb 04, 2009 | 6.181 | 6.343 | 6.150 | 6.177 | 84,786,880 | -0.01(-0.19%) |
Feb 03, 2009 | 5.997 | 6.215 | 5.903 | 6.189 | 83,937,776 | +0.25(+4.15%) |
Feb 02, 2009 | 5.855 | 6.050 | 5.829 | 5.942 | 91,552,992 | -0.02(-0.26%) |
Jan 30, 2009 | 6.194 | 6.229 | 5.915 | 5.958 | 0 | -0.20(-3.28%) |
Jan 29, 2009 | 6.261 | 6.343 | 6.141 | 6.160 | 86,216,224 | -0.25(-3.96%) |
Jan 28, 2009 | 6.251 | 6.467 | 6.211 | 6.414 | 102,874,256 | +0.26(+4.24%) |
Jan 27, 2009 | 6.143 | 6.187 | 6.052 | 6.153 | 69,222,608 | +0.05(+0.90%) |
Jan 26, 2009 | 6.134 | 6.167 | 6.007 | 6.098 | 101,545,320 | -0.04(-0.61%) |
Jan 23, 2009 | 5.975 | 6.289 | 5.923 | 6.136 | 111,752,824 | +0.05(+0.85%) |
Jan 22, 2009 | 5.901 | 6.167 | 5.829 | 6.085 | 124,124,504 | +0.07(+1.08%) |
Jan 21, 2009 | 5.860 | 6.026 | 5.733 | 6.019 | 105,094,360 | +0.30(+5.31%) |
Jan 20, 2009 | 5.903 | 5.946 | 5.688 | 5.716 | 103,404,280 | -0.25(-4.11%) |
Jan 16, 2009 | 6.206 | 6.206 | 5.860 | 5.961 | 168,213,136 | -0.17(-2.74%) |
Jan 15, 2009 | 6.085 | 6.191 | 5.994 | 6.129 | 138,244,336 | +0.06(+1.02%) |
Jan 14, 2009 | 6.088 | 6.138 | 5.982 | 6.067 | 116,212,840 | -0.08(-1.23%) |
Jan 13, 2009 | 6.258 | 6.297 | 6.124 | 6.143 | 115,506,528 | -0.20(-3.11%) |
Jan 12, 2009 | 6.421 | 6.446 | 6.261 | 6.340 | 87,224,888 | -0.09(-1.36%) |
Jan 09, 2009 | 6.482 | 6.553 | 6.333 | 6.427 | 99,335,440 | -0.03(-0.40%) |
Jan 08, 2009 | 6.463 | 6.472 | 6.319 | 6.453 | 90,430,448 | -0.03(-0.53%) |
Jan 07, 2009 | 6.594 | 6.637 | 6.386 | 6.487 | 145,308,672 | -0.25(-3.74%) |
Jan 06, 2009 | 6.357 | 6.777 | 6.342 | 6.739 | 178,669,136 | +0.51(+8.20%) |
Jan 05, 2009 | 6.309 | 6.309 | 6.181 | 6.229 | 85,093,912 | -0.08(-1.30%) |
Jan 02, 2009 | 6.215 | 6.333 | 6.079 | 6.311 | 0 | +0.09(+1.43%) |