Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.002 | 5.059 | 4.866 | 4.963 | 71,382,760 | +0.08(+1.71%) |
May 28, 2009 | 4.641 | 4.915 | 4.551 | 4.880 | 87,448,320 | +0.32(+6.96%) |
May 27, 2009 | 4.621 | 4.691 | 4.538 | 4.562 | 47,688,228 | -0.02(-0.48%) |
May 26, 2009 | 4.400 | 4.595 | 4.293 | 4.584 | 60,763,376 | +0.09(+2.10%) |
May 22, 2009 | 4.577 | 4.599 | 4.450 | 4.490 | 59,305,700 | -0.08(-1.77%) |
May 21, 2009 | 4.711 | 4.739 | 4.477 | 4.571 | 67,084,576 | -0.24(-5.05%) |
May 20, 2009 | 4.840 | 5.015 | 4.774 | 4.814 | 80,408,304 | +0.07(+1.52%) |
May 19, 2009 | 4.617 | 4.873 | 4.617 | 4.742 | 77,654,016 | +0.12(+2.70%) |
May 18, 2009 | 4.466 | 4.630 | 4.424 | 4.617 | 56,738,248 | +0.25(+5.66%) |
May 15, 2009 | 4.509 | 4.566 | 4.312 | 4.369 | 75,028,992 | -0.17(-3.72%) |
May 14, 2009 | 4.444 | 4.597 | 4.336 | 4.538 | 67,969,368 | +0.06(+1.32%) |
May 13, 2009 | 4.753 | 4.770 | 4.444 | 4.479 | 95,860,536 | -0.31(-6.49%) |
May 12, 2009 | 5.109 | 5.114 | 4.696 | 4.790 | 94,306,264 | -0.11(-2.32%) |
May 11, 2009 | 5.090 | 5.116 | 4.862 | 4.904 | 78,267,360 | -0.32(-6.08%) |
May 08, 2009 | 4.873 | 5.311 | 4.873 | 5.221 | 126,508,392 | +0.46(+9.61%) |
May 07, 2009 | 4.877 | 5.039 | 4.669 | 4.763 | 112,063,328 | +0.08(+1.68%) |
May 06, 2009 | 4.599 | 4.750 | 4.505 | 4.685 | 91,087,120 | +0.22(+4.85%) |
May 05, 2009 | 4.647 | 4.838 | 4.387 | 4.468 | 131,363,000 | -0.53(-10.60%) |
May 04, 2009 | 4.621 | 4.998 | 4.604 | 4.998 | 93,689,912 | +0.42(+9.24%) |
May 01, 2009 | 4.317 | 4.599 | 4.306 | 4.575 | 71,419,256 | +0.26(+5.99%) |
Apr 30, 2009 | 4.406 | 4.518 | 4.249 | 4.317 | 79,867,568 | -0.05(-1.20%) |
Apr 29, 2009 | 4.415 | 4.461 | 4.314 | 4.369 | 77,946,216 | +0.02(+0.35%) |
Apr 28, 2009 | 4.332 | 4.424 | 4.253 | 4.354 | 71,342,552 | -0.09(-2.02%) |
Apr 27, 2009 | 4.413 | 4.466 | 4.317 | 4.444 | 62,563,208 | -0.11(-2.45%) |
Apr 24, 2009 | 4.422 | 4.616 | 4.387 | 4.555 | 75,229,224 | +0.19(+4.37%) |
Apr 23, 2009 | 4.295 | 4.411 | 4.277 | 4.365 | 64,390,292 | +0.12(+2.78%) |
Apr 22, 2009 | 4.258 | 4.367 | 4.157 | 4.247 | 64,641,776 | -0.06(-1.42%) |
Apr 21, 2009 | 4.170 | 4.391 | 4.095 | 4.308 | 75,971,136 | +0.02(+0.51%) |
Apr 20, 2009 | 4.590 | 4.597 | 4.219 | 4.286 | 74,412,992 | -0.45(-9.52%) |
Apr 17, 2009 | 4.520 | 4.774 | 4.520 | 4.737 | 72,966,016 | +0.15(+3.30%) |
Apr 16, 2009 | 4.667 | 4.685 | 4.516 | 4.586 | 62,380,916 | +0.00(+0.05%) |
Apr 15, 2009 | 4.532 | 4.678 | 4.536 | 4.584 | 62,916,620 | -0.01(-0.29%) |
Apr 14, 2009 | 4.459 | 4.790 | 4.457 | 4.597 | 81,743,344 | +0.05(+1.21%) |
Apr 13, 2009 | 4.406 | 4.579 | 4.275 | 4.542 | 63,120,636 | +0.01(+0.19%) |
Apr 09, 2009 | 4.481 | 4.604 | 4.415 | 4.533 | 79,078,600 | +0.26(+6.21%) |
Apr 08, 2009 | 4.139 | 4.426 | 4.071 | 4.268 | 79,438,544 | +0.20(+4.95%) |
Apr 07, 2009 | 4.220 | 4.220 | 4.065 | 4.067 | 56,383,632 | -0.27(-6.26%) |
Apr 06, 2009 | 4.233 | 4.350 | 4.212 | 4.339 | 51,495,228 | -0.03(-0.70%) |
Apr 03, 2009 | 4.137 | 4.441 | 4.065 | 4.369 | 93,624,760 | +0.24(+5.84%) |
Apr 02, 2009 | 3.990 | 4.231 | 3.979 | 4.128 | 82,011,528 | +0.28(+7.41%) |
Apr 01, 2009 | 3.644 | 3.892 | 3.598 | 3.844 | 59,186,944 | +0.11(+2.87%) |
Mar 31, 2009 | 3.866 | 3.905 | 3.710 | 3.736 | 71,243,392 | -0.07(-1.78%) |
Mar 30, 2009 | 3.861 | 3.920 | 3.719 | 3.804 | 73,516,432 | -0.36(-8.58%) |
Mar 26, 2009 | 4.304 | 4.393 | 4.104 | 4.161 | 85,470,328 | -0.07(-1.55%) |
Mar 25, 2009 | 4.308 | 4.409 | 4.058 | 4.227 | 80,559,728 | -0.04(-0.87%) |
Mar 24, 2009 | 4.205 | 4.387 | 4.056 | 4.264 | 80,336,152 | -0.01(-0.15%) |
Mar 23, 2009 | 4.165 | 4.273 | 4.133 | 4.271 | 91,028,528 | +0.41(+10.54%) |
Mar 20, 2009 | 3.993 | 4.124 | 3.837 | 3.863 | 87,807,800 | -0.24(-5.86%) |
Mar 19, 2009 | 3.973 | 4.134 | 3.890 | 4.104 | 99,319,008 | +0.27(+7.01%) |
Mar 18, 2009 | 3.668 | 3.907 | 3.533 | 3.835 | 98,177,888 | +0.12(+3.24%) |
Mar 17, 2009 | 3.524 | 3.728 | 3.460 | 3.714 | 70,176,760 | +0.23(+6.67%) |
Mar 16, 2009 | 3.379 | 3.614 | 3.340 | 3.482 | 62,563,948 | +0.10(+2.85%) |
Mar 13, 2009 | 3.519 | 3.539 | 3.349 | 3.386 | 0 | -0.10(-2.83%) |
Mar 12, 2009 | 3.419 | 3.493 | 3.285 | 3.484 | 71,286,328 | +0.07(+1.92%) |
Mar 11, 2009 | 3.274 | 3.471 | 3.263 | 3.419 | 81,462,016 | +0.18(+5.69%) |
Mar 10, 2009 | 3.208 | 3.325 | 3.165 | 3.235 | 70,464,680 | +0.16(+5.05%) |
Mar 09, 2009 | 3.049 | 3.252 | 3.000 | 3.079 | 55,963,020 | +0.00(+0.00%) |
Mar 06, 2009 | 3.189 | 3.318 | 2.952 | 3.079 | 0 | -0.09(-2.77%) |
Mar 05, 2009 | 3.134 | 3.355 | 3.090 | 3.167 | 78,057,736 | -0.07(-2.03%) |
Mar 04, 2009 | 3.198 | 3.290 | 3.156 | 3.233 | 65,189,096 | +0.29(+9.74%) |