Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.323 | 5.384 | 5.179 | 5.281 | 67,075,700 | +0.09(+1.71%) |
May 28, 2009 | 4.939 | 5.230 | 4.843 | 5.193 | 82,171,904 | +0.34(+6.96%) |
May 27, 2009 | 4.918 | 4.992 | 4.829 | 4.855 | 44,810,836 | -0.02(-0.48%) |
May 26, 2009 | 4.682 | 4.890 | 4.568 | 4.878 | 57,097,064 | +0.10(+2.10%) |
May 22, 2009 | 4.871 | 4.895 | 4.736 | 4.778 | 55,727,336 | -0.09(-1.77%) |
May 21, 2009 | 5.013 | 5.044 | 4.764 | 4.864 | 63,036,856 | -0.26(-5.05%) |
May 20, 2009 | 5.151 | 5.337 | 5.081 | 5.123 | 75,556,656 | +0.08(+1.52%) |
May 19, 2009 | 4.913 | 5.186 | 4.913 | 5.046 | 72,968,560 | +0.13(+2.70%) |
May 18, 2009 | 4.752 | 4.927 | 4.708 | 4.913 | 53,314,800 | +0.26(+5.66%) |
May 15, 2009 | 4.799 | 4.860 | 4.589 | 4.650 | 70,501,920 | -0.18(-3.72%) |
May 14, 2009 | 4.729 | 4.892 | 4.615 | 4.829 | 63,868,264 | +0.06(+1.32%) |
May 13, 2009 | 5.058 | 5.076 | 4.729 | 4.766 | 90,076,544 | -0.33(-6.49%) |
May 12, 2009 | 5.438 | 5.442 | 4.997 | 5.097 | 88,616,056 | -0.12(-2.32%) |
May 11, 2009 | 5.417 | 5.445 | 5.174 | 5.218 | 73,544,896 | -0.34(-6.08%) |
May 08, 2009 | 5.186 | 5.652 | 5.186 | 5.556 | 118,875,184 | +0.49(+9.61%) |
May 07, 2009 | 5.191 | 5.363 | 4.969 | 5.069 | 105,301,704 | +0.08(+1.68%) |
May 06, 2009 | 4.895 | 5.055 | 4.794 | 4.985 | 85,591,144 | +0.23(+4.85%) |
May 05, 2009 | 4.946 | 5.149 | 4.668 | 4.755 | 123,436,872 | -0.56(-10.60%) |
May 04, 2009 | 4.918 | 5.319 | 4.899 | 5.319 | 88,036,896 | +0.45(+9.24%) |
May 01, 2009 | 4.594 | 4.895 | 4.582 | 4.869 | 67,109,992 | +0.28(+5.99%) |
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%) |