Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.615 | 5.668 | 5.532 | 5.539 | 111,084,728 | -0.01(-0.19%) |
Mar 30, 2009 | 5.573 | 5.598 | 5.439 | 5.549 | 164,771,840 | -0.19(-3.25%) |
Mar 26, 2009 | 5.492 | 5.757 | 5.458 | 5.736 | 205,129,024 | +0.38(+7.06%) |
Mar 25, 2009 | 5.354 | 5.442 | 5.207 | 5.357 | 144,331,536 | +0.07(+1.27%) |
Mar 24, 2009 | 5.338 | 5.394 | 5.269 | 5.290 | 106,468,216 | -0.10(-1.83%) |
Mar 23, 2009 | 5.281 | 5.389 | 5.252 | 5.389 | 155,529,856 | +0.40(+8.11%) |
Mar 20, 2009 | 5.064 | 5.181 | 4.958 | 4.984 | 163,535,728 | -0.06(-1.20%) |
Mar 19, 2009 | 5.098 | 5.140 | 5.008 | 5.045 | 111,056,208 | +0.04(+0.72%) |
Mar 18, 2009 | 5.071 | 5.135 | 4.896 | 5.008 | 185,592,688 | -0.13(-2.55%) |
Mar 17, 2009 | 5.055 | 5.140 | 4.993 | 5.140 | 113,438,688 | +0.13(+2.52%) |
Mar 16, 2009 | 5.121 | 5.162 | 4.993 | 5.014 | 102,251,512 | -0.07(-1.46%) |
Mar 13, 2009 | 5.114 | 5.183 | 5.033 | 5.088 | 0 | +0.02(+0.37%) |
Mar 12, 2009 | 4.924 | 5.088 | 4.848 | 5.069 | 139,083,680 | +0.13(+2.55%) |
Mar 11, 2009 | 4.815 | 4.995 | 4.768 | 4.943 | 161,717,856 | +0.28(+6.04%) |
Mar 10, 2009 | 4.502 | 4.684 | 4.421 | 4.661 | 206,423,200 | +0.25(+5.68%) |
Mar 09, 2009 | 4.573 | 4.670 | 4.387 | 4.411 | 177,296,832 | -0.25(-5.37%) |
Mar 06, 2009 | 4.525 | 4.730 | 4.440 | 4.661 | 0 | -0.02(-0.37%) |
Mar 05, 2009 | 4.856 | 4.888 | 4.632 | 4.678 | 174,945,888 | -0.27(-5.48%) |
Mar 04, 2009 | 5.008 | 5.041 | 4.881 | 4.950 | 154,367,232 | +0.11(+2.29%) |
Mar 02, 2009 | 4.967 | 5.021 | 4.820 | 4.839 | 161,867,536 | -0.18(-3.52%) |
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%) |