Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.827 | 4.045 | 3.822 | 3.852 | 0 | -0.27(-6.52%) |
Feb 26, 2009 | 4.248 | 4.339 | 4.081 | 4.121 | 622,397,120 | +0.07(+1.63%) |
Feb 25, 2009 | 4.020 | 4.243 | 3.817 | 4.055 | 641,374,528 | -0.03(-0.62%) |
Feb 24, 2009 | 3.690 | 4.081 | 3.645 | 4.081 | 525,439,552 | +0.44(+12.12%) |
Feb 23, 2009 | 3.908 | 3.939 | 3.640 | 3.640 | 419,810,144 | -0.13(-3.49%) |
Feb 20, 2009 | 3.640 | 3.868 | 3.472 | 3.771 | 806,873,536 | -0.06(-1.46%) |
Feb 19, 2009 | 4.116 | 4.136 | 3.802 | 3.827 | 412,098,880 | -0.21(-5.27%) |
Feb 18, 2009 | 4.162 | 4.172 | 3.913 | 4.040 | 431,488,672 | +0.00(+0.00%) |
Feb 17, 2009 | 4.202 | 4.258 | 4.040 | 4.040 | 439,481,120 | -0.45(-9.94%) |
Feb 13, 2009 | 4.562 | 4.638 | 4.471 | 4.486 | 334,984,160 | -0.18(-3.80%) |
Feb 12, 2009 | 4.572 | 4.689 | 4.385 | 4.663 | 452,182,784 | -0.06(-1.27%) |
Feb 11, 2009 | 4.582 | 4.734 | 4.562 | 4.723 | 360,591,456 | +0.22(+4.81%) |
Feb 10, 2009 | 4.957 | 5.008 | 4.461 | 4.506 | 640,302,016 | -0.51(-10.20%) |
Feb 09, 2009 | 5.008 | 5.115 | 4.932 | 5.018 | 334,835,424 | +0.06(+1.12%) |
Feb 06, 2009 | 4.745 | 5.013 | 4.709 | 4.963 | 523,719,872 | +0.34(+7.46%) |
Feb 05, 2009 | 4.491 | 4.734 | 4.329 | 4.618 | 779,926,656 | +0.07(+1.56%) |
Feb 04, 2009 | 4.643 | 4.745 | 4.511 | 4.547 | 419,428,640 | -0.05(-1.10%) |
Feb 03, 2009 | 4.760 | 4.770 | 4.496 | 4.598 | 362,506,688 | -0.09(-1.84%) |
Feb 02, 2009 | 4.562 | 4.729 | 4.516 | 4.684 | 237,879,168 | +0.00(+0.00%) |
Jan 30, 2009 | 4.881 | 4.927 | 4.603 | 4.684 | 0 | -0.13(-2.74%) |
Jan 29, 2009 | 5.028 | 5.074 | 4.790 | 4.816 | 326,139,232 | -0.41(-7.86%) |
Jan 28, 2009 | 5.039 | 5.328 | 4.963 | 5.226 | 617,173,504 | +0.59(+12.80%) |
Jan 27, 2009 | 4.567 | 4.653 | 4.491 | 4.633 | 267,549,536 | +0.16(+3.51%) |
Jan 26, 2009 | 4.648 | 4.765 | 4.410 | 4.476 | 398,135,744 | -0.08(-1.78%) |
Jan 23, 2009 | 4.212 | 4.608 | 4.197 | 4.557 | 455,217,888 | +0.15(+3.33%) |
Jan 22, 2009 | 4.511 | 4.643 | 4.288 | 4.410 | 463,903,168 | -0.29(-6.15%) |
Jan 21, 2009 | 4.339 | 4.709 | 4.162 | 4.699 | 624,625,600 | +0.60(+14.73%) |
Jan 20, 2009 | 4.633 | 4.689 | 4.091 | 4.096 | 481,307,424 | -0.81(-16.53%) |
Jan 16, 2009 | 5.196 | 5.251 | 4.684 | 4.907 | 0 | -0.15(-3.01%) |
Jan 15, 2009 | 5.287 | 5.292 | 4.860 | 5.059 | 523,292,640 | -0.24(-4.59%) |
Jan 14, 2009 | 5.439 | 5.449 | 5.262 | 5.302 | 322,783,648 | -0.32(-5.77%) |
Jan 13, 2009 | 5.469 | 5.692 | 5.414 | 5.627 | 406,063,968 | +0.08(+1.37%) |
Jan 12, 2009 | 5.839 | 5.855 | 5.469 | 5.551 | 287,639,520 | -0.31(-5.28%) |
Jan 09, 2009 | 6.103 | 6.139 | 5.850 | 5.860 | 201,517,952 | -0.19(-3.18%) |
Jan 08, 2009 | 6.042 | 6.144 | 5.986 | 6.052 | 211,915,952 | -0.03(-0.42%) |
Jan 07, 2009 | 6.265 | 6.311 | 6.068 | 6.078 | 209,963,760 | -0.33(-5.22%) |
Jan 06, 2009 | 6.387 | 6.498 | 6.341 | 6.412 | 245,753,872 | +0.10(+1.61%) |
Jan 05, 2009 | 6.387 | 6.458 | 6.275 | 6.311 | 204,946,592 | -0.11(-1.66%) |
Jan 02, 2009 | 6.351 | 6.493 | 6.189 | 6.417 | 188,988,160 | +0.07(+1.12%) |
Jan 01, 2009 | 6.164 | 6.402 | 6.118 | 6.346 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.164 | 6.402 | 6.118 | 6.346 | 175,015,408 | +0.20(+3.22%) |
Dec 30, 2008 | 5.951 | 6.179 | 5.931 | 6.149 | 115,959,720 | +0.23(+3.85%) |
Dec 29, 2008 | 5.986 | 5.992 | 5.809 | 5.921 | 76,047,960 | -0.05(-0.85%) |
Dec 26, 2008 | 6.027 | 6.037 | 5.898 | 5.971 | 59,646,828 | +0.01(+0.08%) |
Dec 24, 2008 | 5.885 | 5.976 | 5.829 | 5.966 | 35,657,308 | +0.13(+2.17%) |
Dec 23, 2008 | 6.012 | 6.068 | 5.824 | 5.839 | 117,806,648 | -0.14(-2.37%) |
Dec 22, 2008 | 6.215 | 6.245 | 5.890 | 5.981 | 237,284,736 | -0.22(-3.52%) |
Dec 19, 2008 | 6.215 | 6.362 | 6.108 | 6.199 | 260,577,632 | -0.11(-1.69%) |
Dec 18, 2008 | 6.524 | 6.615 | 6.235 | 6.306 | 292,660,384 | -0.19(-2.89%) |
Dec 17, 2008 | 6.433 | 6.681 | 6.362 | 6.493 | 298,711,424 | -0.06(-0.93%) |
Dec 16, 2008 | 6.032 | 6.564 | 5.997 | 6.554 | 439,372,320 | +0.66(+11.18%) |
Dec 15, 2008 | 6.133 | 6.154 | 5.809 | 5.895 | 219,332,128 | -0.25(-4.12%) |
Dec 12, 2008 | 5.814 | 6.169 | 5.743 | 6.149 | 263,563,568 | +0.12(+1.93%) |
Dec 11, 2008 | 6.433 | 6.483 | 6.002 | 6.032 | 306,003,232 | -0.50(-7.68%) |
Dec 10, 2008 | 6.701 | 6.737 | 6.392 | 6.534 | 306,660,416 | -0.12(-1.75%) |
Dec 09, 2008 | 6.808 | 6.990 | 6.590 | 6.651 | 381,408,064 | -0.28(-4.02%) |
Dec 08, 2008 | 6.762 | 7.005 | 6.686 | 6.929 | 398,298,048 | +0.44(+6.71%) |
Dec 05, 2008 | 5.870 | 6.534 | 5.860 | 6.493 | 441,087,040 | +0.48(+7.92%) |
Dec 04, 2008 | 5.936 | 6.362 | 5.875 | 6.017 | 351,595,968 | -0.07(-1.08%) |
Dec 03, 2008 | 5.733 | 6.154 | 5.520 | 6.083 | 411,954,112 | +0.30(+5.17%) |
Dec 02, 2008 | 5.520 | 5.824 | 5.292 | 5.784 | 386,768,864 | +0.44(+8.15%) |