Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 6.510 | 6.529 | 6.245 | 6.324 | 61,207,476 | -0.14(-2.20%) |
Mar 30, 2009 | 6.450 | 6.608 | 6.379 | 6.466 | 33,532,608 | -0.33(-4.82%) |
Mar 26, 2009 | 6.849 | 6.865 | 6.648 | 6.794 | 50,449,972 | -0.02(-0.35%) |
Mar 25, 2009 | 6.790 | 6.869 | 6.715 | 6.817 | 33,999,684 | +0.02(+0.29%) |
Mar 24, 2009 | 6.758 | 6.837 | 6.675 | 6.798 | 35,846,428 | +0.04(+0.64%) |
Mar 23, 2009 | 6.632 | 6.754 | 6.624 | 6.754 | 39,366,884 | +0.13(+1.97%) |
Mar 20, 2009 | 6.632 | 6.750 | 6.573 | 6.624 | 46,942,296 | +0.12(+1.88%) |
Mar 19, 2009 | 6.687 | 6.703 | 6.486 | 6.502 | 47,774,280 | -0.15(-2.26%) |
Mar 18, 2009 | 6.695 | 6.770 | 6.577 | 6.652 | 48,863,400 | -0.15(-2.15%) |
Mar 17, 2009 | 6.699 | 6.802 | 6.592 | 6.798 | 38,578,680 | +0.12(+1.83%) |
Mar 16, 2009 | 6.596 | 6.806 | 6.596 | 6.675 | 46,108,812 | +0.09(+1.38%) |
Mar 13, 2009 | 6.427 | 6.656 | 6.340 | 6.585 | 0 | +0.15(+2.33%) |
Mar 12, 2009 | 6.344 | 6.470 | 6.249 | 6.435 | 49,408,384 | +0.09(+1.43%) |
Mar 11, 2009 | 6.464 | 6.471 | 6.290 | 6.344 | 60,620,748 | -0.08(-1.27%) |
Mar 10, 2009 | 6.216 | 6.444 | 6.146 | 6.425 | 70,278,872 | +0.29(+4.67%) |
Mar 09, 2009 | 6.042 | 6.189 | 6.003 | 6.139 | 53,099,704 | +0.05(+0.89%) |
Mar 06, 2009 | 6.119 | 6.131 | 5.988 | 6.084 | 0 | +0.03(+0.45%) |
Mar 05, 2009 | 5.848 | 6.185 | 5.806 | 6.057 | 90,192,976 | +0.22(+3.85%) |
Mar 04, 2009 | 5.759 | 5.891 | 5.643 | 5.833 | 60,445,464 | +0.02(+0.33%) |
Mar 02, 2009 | 5.899 | 5.964 | 5.813 | 5.813 | 56,703,228 | -0.16(-2.72%) |
Feb 27, 2009 | 5.806 | 6.034 | 5.767 | 5.976 | 0 | +0.12(+2.12%) |
Feb 26, 2009 | 6.030 | 6.096 | 5.848 | 5.852 | 33,764,724 | -0.11(-1.88%) |
Feb 25, 2009 | 5.941 | 6.046 | 5.864 | 5.964 | 97,035,536 | +0.02(+0.26%) |
Feb 24, 2009 | 5.856 | 5.976 | 5.806 | 5.949 | 50,278,336 | +0.12(+2.13%) |
Feb 23, 2009 | 5.740 | 6.034 | 5.740 | 5.825 | 44,651,396 | -0.16(-2.65%) |
Feb 20, 2009 | 5.763 | 6.042 | 5.763 | 5.984 | 47,092,132 | -0.09(-1.53%) |
Feb 19, 2009 | 5.833 | 6.135 | 5.833 | 6.077 | 42,926,072 | +0.07(+1.09%) |
Feb 18, 2009 | 6.050 | 6.096 | 5.964 | 6.011 | 49,612,820 | -0.02(-0.26%) |
Feb 17, 2009 | 6.057 | 6.100 | 5.968 | 6.026 | 54,925,604 | -0.14(-2.20%) |
Feb 13, 2009 | 6.328 | 6.344 | 6.131 | 6.162 | 63,539,628 | -0.24(-3.81%) |
Feb 12, 2009 | 6.375 | 6.417 | 6.259 | 6.406 | 50,712,928 | +0.03(+0.49%) |
Feb 11, 2009 | 6.406 | 6.475 | 6.355 | 6.375 | 37,360,144 | +0.00(+0.00%) |
Feb 10, 2009 | 6.530 | 6.541 | 6.328 | 6.375 | 52,237,516 | -0.13(-2.02%) |
Feb 09, 2009 | 6.549 | 6.557 | 6.468 | 6.506 | 31,930,840 | -0.06(-0.88%) |
Feb 06, 2009 | 6.390 | 6.572 | 6.332 | 6.564 | 52,838,380 | +0.19(+2.98%) |
Feb 05, 2009 | 6.487 | 6.495 | 6.317 | 6.375 | 58,865,132 | -0.11(-1.67%) |
Feb 04, 2009 | 6.557 | 6.591 | 6.464 | 6.483 | 64,826,196 | -0.07(-1.06%) |
Feb 03, 2009 | 6.487 | 6.580 | 6.475 | 6.553 | 58,015,444 | +0.09(+1.44%) |
Feb 02, 2009 | 6.363 | 6.553 | 6.348 | 6.460 | 51,008,040 | +0.06(+0.91%) |
Jan 30, 2009 | 6.541 | 6.576 | 6.390 | 6.402 | 0 | -0.12(-1.78%) |
Jan 29, 2009 | 6.576 | 6.607 | 6.491 | 6.518 | 57,259,496 | +0.02(+0.24%) |
Jan 28, 2009 | 6.607 | 6.607 | 6.386 | 6.502 | 50,833,264 | -0.05(-0.77%) |
Jan 27, 2009 | 6.487 | 6.580 | 6.464 | 6.553 | 44,732,992 | +0.09(+1.44%) |
Jan 26, 2009 | 6.576 | 6.619 | 6.421 | 6.460 | 42,868,576 | -0.06(-0.89%) |
Jan 23, 2009 | 6.468 | 6.588 | 6.421 | 6.518 | 39,304,320 | -0.05(-0.71%) |
Jan 22, 2009 | 6.487 | 6.611 | 6.448 | 6.564 | 48,270,028 | -0.00(-0.06%) |
Jan 21, 2009 | 6.742 | 6.781 | 6.371 | 6.568 | 80,664,816 | -0.07(-1.11%) |
Jan 20, 2009 | 6.560 | 6.824 | 6.502 | 6.642 | 99,906,368 | +0.12(+1.90%) |
Jan 16, 2009 | 6.456 | 6.560 | 6.313 | 6.518 | 74,210,408 | +0.18(+2.87%) |
Jan 15, 2009 | 6.286 | 6.386 | 6.212 | 6.336 | 71,534,144 | +0.07(+1.17%) |
Jan 14, 2009 | 6.212 | 6.278 | 6.123 | 6.262 | 75,809,888 | -0.02(-0.25%) |
Jan 13, 2009 | 6.201 | 6.297 | 6.104 | 6.278 | 91,609,432 | +0.17(+2.72%) |
Jan 12, 2009 | 6.034 | 6.290 | 5.883 | 6.112 | 87,400,080 | +0.12(+2.00%) |
Jan 09, 2009 | 5.895 | 6.038 | 5.856 | 5.992 | 57,114,844 | +0.15(+2.52%) |
Jan 08, 2009 | 5.856 | 5.883 | 5.806 | 5.844 | 50,029,324 | +0.00(+0.07%) |
Jan 07, 2009 | 5.833 | 5.887 | 5.810 | 5.841 | 45,690,616 | -0.02(-0.40%) |
Jan 06, 2009 | 5.988 | 6.038 | 5.821 | 5.864 | 63,254,952 | -0.09(-1.50%) |
Jan 05, 2009 | 5.864 | 5.976 | 5.844 | 5.953 | 62,589,312 | +0.07(+1.18%) |
Jan 02, 2009 | 5.875 | 5.903 | 5.790 | 5.883 | 47,496,452 | +0.05(+0.93%) |