Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.689 | 4.808 | 4.522 | 4.594 | 75,048,552 | -0.06(-1.20%) |
Apr 29, 2009 | 4.699 | 4.748 | 4.592 | 4.650 | 73,243,136 | +0.02(+0.35%) |
Apr 28, 2009 | 4.610 | 4.708 | 4.526 | 4.633 | 67,037,916 | -0.10(-2.02%) |
Apr 27, 2009 | 4.696 | 4.752 | 4.594 | 4.729 | 58,788,296 | -0.12(-2.45%) |
Apr 24, 2009 | 4.706 | 4.912 | 4.668 | 4.848 | 70,690,072 | +0.20(+4.37%) |
Apr 23, 2009 | 4.571 | 4.694 | 4.552 | 4.645 | 60,505,140 | +0.13(+2.78%) |
Apr 22, 2009 | 4.531 | 4.647 | 4.424 | 4.519 | 60,741,448 | -0.07(-1.42%) |
Apr 21, 2009 | 4.438 | 4.673 | 4.358 | 4.585 | 71,387,216 | +0.02(+0.51%) |
Apr 20, 2009 | 4.885 | 4.892 | 4.490 | 4.561 | 69,923,096 | -0.48(-9.52%) |
Apr 17, 2009 | 4.811 | 5.081 | 4.811 | 5.041 | 68,563,424 | +0.16(+3.30%) |
Apr 16, 2009 | 4.967 | 4.985 | 4.806 | 4.881 | 58,617,004 | +0.00(+0.05%) |
Apr 15, 2009 | 4.823 | 4.978 | 4.827 | 4.878 | 59,120,388 | -0.01(-0.29%) |
Apr 14, 2009 | 4.745 | 5.097 | 4.743 | 4.892 | 76,811,144 | +0.06(+1.21%) |
Apr 13, 2009 | 4.689 | 4.874 | 4.550 | 4.834 | 59,312,092 | +0.01(+0.19%) |
Apr 09, 2009 | 4.769 | 4.899 | 4.699 | 4.825 | 74,307,192 | +0.28(+6.21%) |
Apr 08, 2009 | 4.405 | 4.710 | 4.333 | 4.543 | 74,645,416 | +0.21(+4.95%) |
Apr 07, 2009 | 4.491 | 4.491 | 4.326 | 4.328 | 52,981,580 | -0.29(-6.26%) |
Apr 06, 2009 | 4.505 | 4.629 | 4.482 | 4.617 | 48,388,128 | -0.03(-0.70%) |
Apr 03, 2009 | 4.403 | 4.727 | 4.326 | 4.650 | 87,975,672 | +0.26(+5.84%) |
Apr 02, 2009 | 4.247 | 4.503 | 4.235 | 4.393 | 77,063,152 | +0.30(+7.41%) |
Apr 01, 2009 | 3.878 | 4.142 | 3.829 | 4.090 | 55,615,748 | +0.11(+2.87%) |
Mar 31, 2009 | 4.114 | 4.156 | 3.948 | 3.976 | 66,944,740 | -0.07(-1.78%) |
Mar 30, 2009 | 4.109 | 4.172 | 3.958 | 4.048 | 69,080,632 | -0.38(-8.58%) |
Mar 26, 2009 | 4.580 | 4.675 | 4.368 | 4.428 | 80,313,256 | -0.07(-1.55%) |
Mar 25, 2009 | 4.585 | 4.692 | 4.319 | 4.498 | 75,698,952 | -0.04(-0.87%) |
Mar 24, 2009 | 4.475 | 4.668 | 4.316 | 4.538 | 75,488,864 | -0.01(-0.15%) |
Mar 23, 2009 | 4.432 | 4.547 | 4.398 | 4.545 | 85,536,088 | +0.43(+10.54%) |
Mar 20, 2009 | 4.249 | 4.389 | 4.083 | 4.111 | 82,509,696 | -0.26(-5.86%) |
Mar 19, 2009 | 4.228 | 4.399 | 4.139 | 4.367 | 93,326,336 | +0.29(+7.01%) |
Mar 18, 2009 | 3.904 | 4.158 | 3.759 | 4.081 | 92,254,072 | +0.13(+3.24%) |
Mar 17, 2009 | 3.750 | 3.967 | 3.683 | 3.953 | 65,942,464 | +0.25(+6.67%) |
Mar 16, 2009 | 3.596 | 3.846 | 3.554 | 3.706 | 58,788,992 | +0.10(+2.85%) |
Mar 13, 2009 | 3.745 | 3.766 | 3.564 | 3.603 | 0 | -0.10(-2.83%) |
Mar 12, 2009 | 3.638 | 3.717 | 3.496 | 3.708 | 66,985,084 | +0.07(+1.92%) |
Mar 11, 2009 | 3.484 | 3.694 | 3.473 | 3.638 | 76,546,800 | +0.20(+5.69%) |
Mar 10, 2009 | 3.415 | 3.538 | 3.368 | 3.442 | 66,213,012 | +0.17(+5.05%) |
Mar 09, 2009 | 3.244 | 3.461 | 3.193 | 3.277 | 52,586,348 | +0.00(+0.00%) |
Mar 06, 2009 | 3.394 | 3.531 | 3.142 | 3.277 | 0 | -0.09(-2.77%) |
Mar 05, 2009 | 3.335 | 3.571 | 3.289 | 3.370 | 73,347,928 | -0.07(-2.03%) |
Mar 04, 2009 | 3.403 | 3.501 | 3.359 | 3.440 | 61,255,744 | +0.31(+9.74%) |
Mar 02, 2009 | 3.529 | 3.603 | 3.132 | 3.135 | 86,857,688 | -0.51(-14.00%) |
Feb 27, 2009 | 3.533 | 3.752 | 3.452 | 3.645 | 0 | +0.05(+1.30%) |
Feb 26, 2009 | 3.843 | 3.939 | 3.470 | 3.599 | 118,601,184 | -0.14(-3.74%) |
Feb 25, 2009 | 3.662 | 3.846 | 3.496 | 3.738 | 72,005,024 | +0.10(+2.89%) |
Feb 24, 2009 | 3.538 | 3.685 | 3.428 | 3.634 | 85,675,992 | +0.17(+5.05%) |
Feb 23, 2009 | 3.801 | 3.808 | 3.442 | 3.459 | 73,077,688 | -0.20(-5.48%) |
Feb 20, 2009 | 3.778 | 3.864 | 3.587 | 3.659 | 0 | -0.24(-6.10%) |
Feb 19, 2009 | 3.951 | 4.004 | 3.787 | 3.897 | 70,117,128 | +0.08(+2.08%) |
Feb 18, 2009 | 3.941 | 4.009 | 3.683 | 3.818 | 88,364,624 | -0.17(-4.32%) |
Feb 17, 2009 | 4.132 | 4.160 | 3.955 | 3.990 | 67,130,160 | -0.34(-7.96%) |
Feb 13, 2009 | 4.265 | 4.433 | 4.254 | 4.335 | 59,185,532 | +0.04(+0.92%) |
Feb 12, 2009 | 4.109 | 4.316 | 4.041 | 4.296 | 65,529,968 | +0.09(+2.22%) |
Feb 11, 2009 | 4.226 | 4.316 | 4.065 | 4.202 | 67,070,244 | +0.01(+0.22%) |
Feb 10, 2009 | 4.403 | 4.545 | 4.137 | 4.193 | 89,293,880 | -0.21(-4.66%) |
Feb 09, 2009 | 4.368 | 4.498 | 4.335 | 4.398 | 69,133,792 | +0.18(+4.20%) |
Feb 06, 2009 | 4.114 | 4.279 | 4.069 | 4.221 | 0 | +0.05(+1.23%) |
Feb 05, 2009 | 3.958 | 4.188 | 3.869 | 4.170 | 74,285,184 | +0.19(+4.68%) |
Feb 04, 2009 | 3.902 | 4.041 | 3.857 | 3.983 | 70,061,752 | +0.14(+3.70%) |
Feb 03, 2009 | 3.720 | 3.864 | 3.671 | 3.841 | 62,047,196 | +0.17(+4.57%) |