Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.203 | 5.306 | 5.087 | 5.115 | 65,632,540 | -0.11(-2.10%) |
Feb 26, 2009 | 5.494 | 5.561 | 5.224 | 5.224 | 117,332,392 | -0.28(-5.05%) |
Feb 25, 2009 | 5.385 | 5.651 | 5.310 | 5.502 | 86,635,920 | +0.07(+1.22%) |
Feb 24, 2009 | 4.954 | 5.455 | 4.942 | 5.436 | 73,837,184 | +0.47(+9.38%) |
Feb 23, 2009 | 5.040 | 5.248 | 4.950 | 4.970 | 65,199,924 | -0.06(-1.17%) |
Feb 20, 2009 | 5.064 | 5.150 | 4.927 | 5.028 | 77,468,704 | -0.06(-1.15%) |
Feb 19, 2009 | 4.966 | 5.244 | 4.927 | 5.087 | 102,728,088 | +0.25(+5.10%) |
Feb 18, 2009 | 5.083 | 5.087 | 4.680 | 4.840 | 113,505,656 | -0.21(-4.11%) |
Feb 17, 2009 | 5.072 | 5.162 | 4.927 | 5.048 | 77,309,656 | -0.30(-5.64%) |
Feb 13, 2009 | 5.397 | 5.463 | 5.228 | 5.350 | 48,408,824 | -0.05(-0.87%) |
Feb 12, 2009 | 5.181 | 5.416 | 5.162 | 5.397 | 61,545,988 | +0.08(+1.55%) |
Feb 11, 2009 | 5.350 | 5.432 | 5.205 | 5.314 | 42,022,292 | +0.01(+0.22%) |
Feb 10, 2009 | 5.561 | 5.706 | 5.259 | 5.303 | 79,138,824 | -0.34(-6.04%) |
Feb 09, 2009 | 5.616 | 5.679 | 5.436 | 5.643 | 58,023,484 | +0.09(+1.69%) |
Feb 06, 2009 | 5.393 | 5.679 | 5.381 | 5.549 | 65,962,132 | +0.13(+2.46%) |
Feb 05, 2009 | 5.483 | 5.545 | 5.314 | 5.416 | 91,687,528 | -0.13(-2.33%) |
Feb 04, 2009 | 5.418 | 5.831 | 5.322 | 5.545 | 77,895,360 | -0.20(-3.54%) |
Feb 03, 2009 | 5.757 | 5.804 | 5.604 | 5.749 | 52,374,372 | -0.01(-0.14%) |
Feb 02, 2009 | 5.698 | 5.816 | 5.643 | 5.757 | 36,958,844 | +0.02(+0.34%) |
Jan 30, 2009 | 6.011 | 6.121 | 5.706 | 5.737 | 52,233,400 | -0.27(-4.44%) |
Jan 29, 2009 | 6.156 | 6.309 | 5.980 | 6.004 | 51,899,896 | -0.25(-3.95%) |
Jan 28, 2009 | 5.933 | 6.258 | 5.931 | 6.250 | 57,518,360 | +0.41(+6.97%) |
Jan 27, 2009 | 5.902 | 6.013 | 5.796 | 5.843 | 44,196,504 | -0.05(-0.86%) |
Jan 26, 2009 | 5.863 | 6.070 | 5.776 | 5.894 | 42,501,740 | +0.02(+0.40%) |
Jan 23, 2009 | 5.635 | 5.933 | 5.483 | 5.870 | 61,428,536 | +0.08(+1.35%) |
Jan 22, 2009 | 5.753 | 5.906 | 5.573 | 5.792 | 57,807,368 | -0.11(-1.86%) |
Jan 21, 2009 | 5.541 | 5.902 | 5.502 | 5.902 | 56,292,720 | +0.41(+7.49%) |
Jan 20, 2009 | 5.988 | 6.023 | 5.487 | 5.491 | 60,159,496 | -0.51(-8.55%) |
Jan 16, 2009 | 5.937 | 6.086 | 5.780 | 6.004 | 60,909,492 | +0.13(+2.13%) |
Jan 15, 2009 | 5.757 | 5.982 | 5.581 | 5.878 | 55,058,672 | +0.08(+1.35%) |
Jan 14, 2009 | 5.925 | 5.984 | 5.733 | 5.800 | 49,467,888 | -0.20(-3.39%) |
Jan 13, 2009 | 6.145 | 6.188 | 5.949 | 6.004 | 61,088,096 | -0.14(-2.36%) |
Jan 12, 2009 | 6.376 | 6.419 | 6.070 | 6.148 | 53,350,736 | -0.25(-3.86%) |
Jan 09, 2009 | 6.665 | 6.673 | 6.372 | 6.395 | 50,465,648 | -0.23(-3.43%) |
Jan 08, 2009 | 6.474 | 6.677 | 6.450 | 6.622 | 43,191,524 | +0.11(+1.62%) |
Jan 07, 2009 | 6.640 | 6.654 | 6.391 | 6.517 | 51,234,820 | -0.23(-3.42%) |
Jan 06, 2009 | 6.712 | 6.896 | 6.650 | 6.748 | 44,576,332 | +0.08(+1.17%) |
Jan 05, 2009 | 6.971 | 6.994 | 6.622 | 6.669 | 89,284,464 | -0.36(-5.17%) |
Jan 02, 2009 | 6.536 | 7.076 | 6.517 | 7.033 | 46,072,444 | +0.43(+6.58%) |
Dec 31, 2008 | 6.368 | 6.622 | 6.364 | 6.599 | 52,388,084 | +0.16(+2.55%) |
Dec 30, 2008 | 5.974 | 6.443 | 5.974 | 6.435 | 37,421,788 | +0.36(+5.99%) |
Dec 29, 2008 | 6.099 | 6.118 | 5.888 | 6.071 | 34,260,348 | -0.03(-0.45%) |
Dec 26, 2008 | 6.067 | 6.134 | 5.974 | 6.099 | 18,388,234 | +0.08(+1.36%) |
Dec 24, 2008 | 6.125 | 6.149 | 5.980 | 6.017 | 12,545,078 | -0.05(-0.90%) |
Dec 23, 2008 | 6.192 | 6.259 | 6.023 | 6.071 | 41,454,440 | -0.06(-1.02%) |
Dec 22, 2008 | 6.165 | 6.216 | 6.013 | 6.134 | 49,618,944 | -0.03(-0.44%) |
Dec 19, 2008 | 6.255 | 6.478 | 6.110 | 6.161 | 89,297,968 | -0.02(-0.32%) |
Dec 18, 2008 | 6.450 | 6.517 | 6.067 | 6.181 | 52,759,256 | -0.21(-3.24%) |
Dec 17, 2008 | 6.361 | 6.517 | 6.294 | 6.388 | 62,494,732 | -0.04(-0.67%) |
Dec 16, 2008 | 6.040 | 6.450 | 6.032 | 6.431 | 81,487,608 | +0.33(+5.45%) |
Dec 15, 2008 | 6.103 | 6.263 | 5.942 | 6.099 | 55,721,600 | -0.02(-0.32%) |
Dec 12, 2008 | 6.146 | 6.286 | 5.935 | 6.118 | 81,547,736 | -0.13(-2.00%) |
Dec 11, 2008 | 6.341 | 6.495 | 6.216 | 6.243 | 54,340,340 | -0.19(-2.92%) |
Dec 10, 2008 | 6.415 | 6.587 | 6.228 | 6.431 | 60,801,496 | +0.02(+0.24%) |
Dec 09, 2008 | 6.380 | 6.564 | 6.361 | 6.415 | 60,073,044 | -0.05(-0.85%) |
Dec 08, 2008 | 6.345 | 6.505 | 6.302 | 6.470 | 80,924,704 | +0.15(+2.41%) |
Dec 05, 2008 | 6.020 | 6.361 | 5.817 | 6.318 | 76,825,056 | +0.15(+2.41%) |
Dec 04, 2008 | 6.146 | 6.368 | 5.993 | 6.169 | 74,181,456 | -0.11(-1.74%) |
Dec 03, 2008 | 5.923 | 6.295 | 5.907 | 6.278 | 92,545,672 | +0.02(+0.37%) |
Dec 02, 2008 | 6.157 | 6.318 | 6.052 | 6.255 | 69,107,712 | +0.22(+3.56%) |