Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 4.344 | 4.542 | 4.278 | 4.466 | 480,825,056 | +0.23(+5.51%) |
Mar 30, 2009 | 4.375 | 4.446 | 4.192 | 4.233 | 437,438,400 | -0.55(-11.45%) |
Mar 26, 2009 | 4.810 | 4.841 | 4.623 | 4.780 | 490,755,584 | +0.06(+1.18%) |
Mar 25, 2009 | 4.679 | 4.846 | 4.405 | 4.724 | 705,941,568 | +0.15(+3.33%) |
Mar 24, 2009 | 4.674 | 4.902 | 4.537 | 4.572 | 590,624,576 | -0.23(-4.80%) |
Mar 23, 2009 | 4.531 | 4.876 | 4.452 | 4.803 | 733,846,528 | +0.68(+16.40%) |
Mar 20, 2009 | 4.344 | 4.364 | 4.101 | 4.126 | 601,030,912 | -0.43(-9.35%) |
Mar 19, 2009 | 4.907 | 4.917 | 4.380 | 4.552 | 813,925,760 | -0.22(-4.55%) |
Mar 18, 2009 | 4.283 | 4.790 | 4.238 | 4.769 | 816,006,464 | +0.43(+10.02%) |
Mar 17, 2009 | 4.065 | 4.334 | 3.989 | 4.334 | 442,577,984 | +0.26(+6.49%) |
Mar 16, 2009 | 4.253 | 4.400 | 4.055 | 4.070 | 566,768,384 | -0.08(-1.95%) |
Mar 13, 2009 | 4.202 | 4.258 | 3.974 | 4.152 | 0 | +0.03(+0.61%) |
Mar 12, 2009 | 3.726 | 4.172 | 3.680 | 4.126 | 763,554,624 | +0.39(+10.30%) |
Mar 11, 2009 | 3.787 | 3.883 | 3.655 | 3.741 | 819,061,952 | +0.10(+2.64%) |
Mar 10, 2009 | 3.376 | 3.665 | 3.346 | 3.645 | 698,104,704 | +0.47(+14.86%) |
Mar 09, 2009 | 3.067 | 3.269 | 3.026 | 3.173 | 481,640,896 | +0.04(+1.29%) |
Mar 06, 2009 | 3.209 | 3.285 | 2.981 | 3.133 | 0 | -0.04(-1.12%) |
Mar 05, 2009 | 3.396 | 3.406 | 3.087 | 3.168 | 555,180,800 | -0.32(-9.29%) |
Mar 04, 2009 | 3.665 | 3.670 | 3.396 | 3.493 | 456,696,512 | -0.12(-3.23%) |
Mar 02, 2009 | 3.705 | 3.771 | 3.569 | 3.609 | 369,801,408 | -0.24(-6.32%) |
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%) |