Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.241 | 5.294 | 5.176 | 5.215 | 12,272,799 | -0.07(-1.37%) |
Apr 29, 2009 | 5.386 | 5.393 | 5.248 | 5.288 | 9,651,547 | +0.08(+1.52%) |
Apr 28, 2009 | 5.189 | 5.307 | 5.123 | 5.208 | 11,769,567 | -0.18(-3.42%) |
Apr 27, 2009 | 5.439 | 5.518 | 5.347 | 5.393 | 13,140,769 | -0.09(-1.56%) |
Apr 24, 2009 | 5.340 | 5.538 | 5.340 | 5.479 | 17,280,088 | +0.24(+4.53%) |
Apr 23, 2009 | 4.918 | 5.274 | 4.918 | 5.241 | 25,653,658 | +0.32(+6.43%) |
Apr 22, 2009 | 5.050 | 5.103 | 4.918 | 4.925 | 17,722,742 | -0.05(-0.93%) |
Apr 21, 2009 | 5.281 | 5.291 | 4.912 | 4.971 | 14,552,047 | -0.15(-2.84%) |
Apr 20, 2009 | 5.004 | 5.268 | 4.991 | 5.116 | 19,763,528 | +0.19(+3.88%) |
Apr 17, 2009 | 5.050 | 5.050 | 4.852 | 4.925 | 25,030,228 | -0.16(-3.11%) |
Apr 16, 2009 | 5.347 | 5.367 | 5.050 | 5.083 | 22,206,012 | -0.30(-5.51%) |
Apr 15, 2009 | 5.340 | 5.472 | 5.307 | 5.380 | 11,058,142 | +0.01(+0.25%) |
Apr 14, 2009 | 5.472 | 5.499 | 5.294 | 5.367 | 16,858,628 | -0.06(-1.09%) |
Apr 13, 2009 | 5.446 | 5.518 | 5.406 | 5.426 | 17,654,142 | +0.08(+1.48%) |
Apr 09, 2009 | 5.400 | 5.439 | 5.307 | 5.347 | 12,352,156 | -0.06(-1.10%) |
Apr 08, 2009 | 5.459 | 5.492 | 5.261 | 5.406 | 13,508,458 | +0.02(+0.37%) |
Apr 07, 2009 | 5.492 | 5.565 | 5.386 | 5.386 | 13,721,106 | +0.01(+0.12%) |
Apr 06, 2009 | 5.406 | 5.406 | 5.281 | 5.380 | 24,055,370 | -0.22(-4.00%) |
Apr 03, 2009 | 5.874 | 5.967 | 5.499 | 5.604 | 25,600,140 | -0.32(-5.45%) |
Apr 02, 2009 | 6.072 | 6.118 | 5.637 | 5.927 | 36,130,292 | -0.38(-6.06%) |
Apr 01, 2009 | 6.145 | 6.316 | 6.085 | 6.310 | 16,656,375 | +0.21(+3.46%) |
Mar 31, 2009 | 6.000 | 6.184 | 5.802 | 6.099 | 21,318,022 | +0.20(+3.47%) |
Mar 30, 2009 | 5.894 | 6.158 | 5.769 | 5.894 | 21,043,670 | -0.31(-4.99%) |
Mar 26, 2009 | 6.428 | 6.428 | 6.164 | 6.204 | 20,810,770 | -0.07(-1.16%) |
Mar 25, 2009 | 6.138 | 6.402 | 5.993 | 6.277 | 28,879,666 | +0.17(+2.81%) |
Mar 24, 2009 | 5.848 | 6.191 | 5.775 | 6.105 | 22,823,552 | -0.02(-0.32%) |
Mar 23, 2009 | 6.197 | 6.263 | 6.059 | 6.125 | 25,134,964 | -0.01(-0.11%) |
Mar 20, 2009 | 6.026 | 6.217 | 5.940 | 6.132 | 32,980,938 | -0.09(-1.48%) |
Mar 19, 2009 | 6.158 | 6.310 | 6.033 | 6.224 | 43,986,668 | +0.38(+6.43%) |
Mar 18, 2009 | 5.110 | 5.855 | 4.978 | 5.848 | 41,542,580 | +0.64(+12.28%) |
Mar 17, 2009 | 5.248 | 5.307 | 5.090 | 5.208 | 16,789,600 | -0.12(-2.23%) |
Mar 16, 2009 | 5.294 | 5.413 | 5.162 | 5.327 | 13,417,655 | -0.09(-1.58%) |
Mar 13, 2009 | 5.617 | 5.637 | 5.340 | 5.413 | 0 | -0.09(-1.56%) |
Mar 12, 2009 | 5.499 | 5.624 | 5.373 | 5.499 | 20,321,516 | +0.15(+2.84%) |
Mar 11, 2009 | 5.057 | 5.459 | 5.004 | 5.347 | 29,025,916 | +0.37(+7.42%) |
Mar 10, 2009 | 5.426 | 5.459 | 4.793 | 4.978 | 35,842,264 | -0.53(-9.58%) |
Mar 09, 2009 | 5.677 | 5.710 | 5.380 | 5.505 | 17,559,694 | -0.23(-4.02%) |
Mar 06, 2009 | 5.934 | 6.013 | 5.624 | 5.736 | 0 | -0.03(-0.46%) |
Mar 05, 2009 | 5.446 | 5.822 | 5.334 | 5.762 | 38,848,980 | +0.51(+9.66%) |
Mar 04, 2009 | 5.532 | 5.538 | 5.116 | 5.255 | 22,189,460 | +0.11(+2.05%) |
Mar 02, 2009 | 5.802 | 5.802 | 5.123 | 5.149 | 35,696,320 | -0.56(-9.82%) |
Feb 27, 2009 | 5.868 | 5.927 | 5.538 | 5.710 | 0 | +0.03(+0.46%) |
Feb 26, 2009 | 5.393 | 5.789 | 5.321 | 5.683 | 31,907,028 | +0.18(+3.36%) |
Feb 25, 2009 | 5.446 | 5.861 | 5.439 | 5.499 | 37,135,324 | -0.02(-0.36%) |
Feb 24, 2009 | 5.914 | 5.934 | 5.433 | 5.518 | 39,074,476 | -0.43(-7.21%) |
Feb 23, 2009 | 5.868 | 6.230 | 5.703 | 5.947 | 33,911,844 | -0.12(-1.96%) |
Feb 20, 2009 | 6.230 | 6.257 | 5.901 | 6.066 | 46,511,172 | +0.11(+1.88%) |
Feb 19, 2009 | 6.237 | 6.382 | 5.894 | 5.954 | 34,892,256 | -0.38(-5.94%) |
Feb 18, 2009 | 6.310 | 6.352 | 5.947 | 6.329 | 34,280,004 | +0.15(+2.35%) |
Feb 17, 2009 | 6.178 | 6.349 | 6.158 | 6.184 | 43,422,568 | +0.26(+4.34%) |
Feb 13, 2009 | 6.000 | 6.013 | 5.789 | 5.927 | 32,547,486 | -0.14(-2.28%) |
Feb 12, 2009 | 6.052 | 6.092 | 5.861 | 6.066 | 35,696,548 | +0.06(+0.99%) |
Feb 11, 2009 | 5.670 | 6.105 | 5.568 | 6.006 | 53,207,400 | +0.49(+8.97%) |
Feb 10, 2009 | 5.729 | 5.815 | 5.406 | 5.512 | 34,839,436 | -0.05(-0.83%) |
Feb 09, 2009 | 5.565 | 5.637 | 5.466 | 5.558 | 20,087,726 | -0.14(-2.43%) |
Feb 06, 2009 | 5.591 | 5.815 | 5.558 | 5.696 | 23,978,034 | +0.00(+0.00%) |
Feb 05, 2009 | 5.644 | 5.723 | 5.505 | 5.696 | 23,417,018 | +0.20(+3.60%) |
Feb 04, 2009 | 5.354 | 5.558 | 5.354 | 5.499 | 27,317,812 | +0.24(+4.51%) |
Feb 03, 2009 | 5.103 | 5.274 | 5.083 | 5.261 | 25,486,698 | +0.23(+4.59%) |