Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.944 | 5.043 | 4.834 | 4.860 | 69,067,040 | -0.10(-2.10%) |
Feb 26, 2009 | 5.221 | 5.285 | 4.964 | 4.964 | 123,472,304 | -0.26(-5.05%) |
Feb 25, 2009 | 5.117 | 5.370 | 5.046 | 5.229 | 91,169,512 | +0.06(+1.22%) |
Feb 24, 2009 | 4.708 | 5.184 | 4.697 | 5.165 | 77,701,032 | +0.44(+9.38%) |
Feb 23, 2009 | 4.790 | 4.987 | 4.704 | 4.723 | 68,611,784 | -0.06(-1.17%) |
Feb 20, 2009 | 4.812 | 4.894 | 4.682 | 4.778 | 81,522,584 | -0.06(-1.15%) |
Feb 19, 2009 | 4.719 | 4.983 | 4.682 | 4.834 | 108,103,768 | +0.23(+5.10%) |
Feb 18, 2009 | 4.830 | 4.834 | 4.447 | 4.600 | 119,445,320 | -0.20(-4.11%) |
Feb 17, 2009 | 4.819 | 4.905 | 4.682 | 4.797 | 81,355,216 | -0.29(-5.64%) |
Feb 13, 2009 | 5.128 | 5.191 | 4.968 | 5.084 | 50,942,020 | -0.04(-0.87%) |
Feb 12, 2009 | 4.924 | 5.147 | 4.905 | 5.128 | 64,766,648 | +0.08(+1.55%) |
Feb 11, 2009 | 5.084 | 5.162 | 4.946 | 5.050 | 44,221,288 | +0.01(+0.22%) |
Feb 10, 2009 | 5.285 | 5.422 | 4.998 | 5.039 | 83,280,096 | -0.32(-6.04%) |
Feb 09, 2009 | 5.337 | 5.396 | 5.165 | 5.363 | 61,059,812 | +0.09(+1.69%) |
Feb 06, 2009 | 5.124 | 5.396 | 5.113 | 5.273 | 69,413,880 | +0.13(+2.46%) |
Feb 05, 2009 | 5.210 | 5.270 | 5.050 | 5.147 | 96,485,472 | -0.12(-2.33%) |
Feb 04, 2009 | 5.149 | 5.541 | 5.057 | 5.270 | 81,971,568 | -0.19(-3.54%) |
Feb 03, 2009 | 5.471 | 5.515 | 5.325 | 5.463 | 55,115,088 | -0.01(-0.14%) |
Feb 02, 2009 | 5.415 | 5.526 | 5.363 | 5.471 | 38,892,872 | +0.02(+0.34%) |
Jan 30, 2009 | 5.712 | 5.817 | 5.422 | 5.452 | 54,966,736 | -0.25(-4.44%) |
Jan 29, 2009 | 5.850 | 5.995 | 5.683 | 5.705 | 54,615,780 | -0.23(-3.95%) |
Jan 28, 2009 | 5.638 | 5.947 | 5.636 | 5.939 | 60,528,252 | +0.39(+6.97%) |
Jan 27, 2009 | 5.608 | 5.714 | 5.508 | 5.552 | 46,509,276 | -0.05(-0.86%) |
Jan 26, 2009 | 5.571 | 5.768 | 5.489 | 5.601 | 44,725,824 | +0.02(+0.40%) |
Jan 23, 2009 | 5.355 | 5.638 | 5.210 | 5.579 | 64,643,044 | +0.07(+1.35%) |
Jan 22, 2009 | 5.467 | 5.612 | 5.296 | 5.504 | 60,832,384 | -0.10(-1.86%) |
Jan 21, 2009 | 5.266 | 5.608 | 5.229 | 5.608 | 59,238,476 | +0.39(+7.49%) |
Jan 20, 2009 | 5.690 | 5.724 | 5.214 | 5.218 | 63,307,600 | -0.49(-8.55%) |
Jan 16, 2009 | 5.642 | 5.783 | 5.493 | 5.705 | 64,096,844 | +0.12(+2.13%) |
Jan 15, 2009 | 5.471 | 5.685 | 5.303 | 5.586 | 57,939,852 | +0.07(+1.35%) |
Jan 14, 2009 | 5.631 | 5.686 | 5.448 | 5.512 | 52,056,508 | -0.19(-3.39%) |
Jan 13, 2009 | 5.839 | 5.880 | 5.653 | 5.705 | 64,284,788 | -0.14(-2.36%) |
Jan 12, 2009 | 6.059 | 6.100 | 5.768 | 5.843 | 56,142,544 | -0.23(-3.86%) |
Jan 09, 2009 | 6.334 | 6.341 | 6.055 | 6.077 | 53,106,476 | -0.22(-3.43%) |
Jan 08, 2009 | 6.152 | 6.345 | 6.129 | 6.293 | 45,451,704 | +0.10(+1.62%) |
Jan 07, 2009 | 6.310 | 6.323 | 6.073 | 6.193 | 53,915,904 | -0.22(-3.42%) |
Jan 06, 2009 | 6.379 | 6.554 | 6.319 | 6.412 | 46,908,976 | +0.07(+1.17%) |
Jan 05, 2009 | 6.624 | 6.647 | 6.293 | 6.338 | 93,956,648 | -0.36(-5.34%) |
Jan 02, 2009 | 6.222 | 6.736 | 6.204 | 6.695 | 48,398,504 | +0.41(+6.58%) |
Dec 31, 2008 | 6.062 | 6.304 | 6.059 | 6.282 | 55,033,000 | +0.16(+2.55%) |
Dec 30, 2008 | 5.686 | 6.133 | 5.686 | 6.126 | 39,311,100 | +0.35(+5.99%) |
Dec 29, 2008 | 5.806 | 5.824 | 5.605 | 5.779 | 35,990,052 | -0.03(-0.45%) |
Dec 26, 2008 | 5.776 | 5.839 | 5.686 | 5.806 | 19,316,602 | +0.08(+1.36%) |
Dec 24, 2008 | 5.831 | 5.854 | 5.693 | 5.727 | 13,178,441 | -0.05(-0.90%) |
Dec 23, 2008 | 5.895 | 5.958 | 5.734 | 5.779 | 43,547,352 | -0.06(-1.02%) |
Dec 22, 2008 | 5.869 | 5.917 | 5.724 | 5.839 | 52,124,056 | -0.03(-0.44%) |
Dec 19, 2008 | 5.954 | 6.166 | 5.817 | 5.865 | 93,806,360 | -0.02(-0.32%) |
Dec 18, 2008 | 6.140 | 6.204 | 5.776 | 5.884 | 55,422,908 | -0.20(-3.24%) |
Dec 17, 2008 | 6.055 | 6.204 | 5.992 | 6.081 | 65,649,900 | -0.04(-0.67%) |
Dec 16, 2008 | 5.750 | 6.140 | 5.742 | 6.122 | 85,601,672 | +0.32(+5.45%) |
Dec 15, 2008 | 5.809 | 5.962 | 5.657 | 5.806 | 58,534,816 | -0.02(-0.32%) |
Dec 12, 2008 | 5.850 | 5.984 | 5.650 | 5.824 | 85,664,832 | -0.12(-2.00%) |
Dec 11, 2008 | 6.036 | 6.183 | 5.917 | 5.943 | 57,083,820 | -0.18(-2.92%) |
Dec 10, 2008 | 6.107 | 6.271 | 5.928 | 6.122 | 63,871,180 | +0.01(+0.24%) |
Dec 09, 2008 | 6.073 | 6.248 | 6.055 | 6.107 | 63,105,952 | -0.05(-0.85%) |
Dec 08, 2008 | 6.040 | 6.193 | 5.999 | 6.159 | 85,010,352 | +0.15(+2.41%) |
Dec 05, 2008 | 5.731 | 6.055 | 5.538 | 6.014 | 80,703,728 | +0.14(+2.41%) |
Dec 04, 2008 | 5.850 | 6.062 | 5.705 | 5.872 | 77,926,656 | -0.10(-1.74%) |
Dec 03, 2008 | 5.638 | 5.992 | 5.623 | 5.977 | 97,218,024 | +0.02(+0.38%) |
Dec 02, 2008 | 5.861 | 6.014 | 5.761 | 5.954 | 72,596,752 | +0.20(+3.56%) |