Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.989 | 4.200 | 3.974 | 4.200 | 42,956,808 | +0.24(+6.03%) |
May 28, 2009 | 3.757 | 3.976 | 3.757 | 3.961 | 41,850,764 | +0.26(+6.91%) |
May 27, 2009 | 3.939 | 3.939 | 3.700 | 3.705 | 47,036,392 | -0.23(-5.78%) |
May 26, 2009 | 3.786 | 3.979 | 3.749 | 3.932 | 39,870,684 | +0.14(+3.59%) |
May 22, 2009 | 3.863 | 3.917 | 3.767 | 3.796 | 44,043,172 | +0.03(+0.76%) |
May 21, 2009 | 3.937 | 3.971 | 3.678 | 3.767 | 138,542,512 | -0.69(-15.45%) |
May 20, 2009 | 4.370 | 4.566 | 4.353 | 4.456 | 33,603,476 | +0.11(+2.52%) |
May 19, 2009 | 4.405 | 4.417 | 4.316 | 4.346 | 23,736,004 | -0.08(-1.75%) |
May 18, 2009 | 4.518 | 4.518 | 4.306 | 4.424 | 26,704,118 | -0.03(-0.72%) |
May 15, 2009 | 4.358 | 4.575 | 4.356 | 4.456 | 25,229,430 | +0.08(+1.93%) |
May 14, 2009 | 4.321 | 4.525 | 4.254 | 4.371 | 28,221,670 | +0.05(+1.21%) |
May 13, 2009 | 4.339 | 4.363 | 4.225 | 4.319 | 20,593,358 | -0.10(-2.25%) |
May 12, 2009 | 4.536 | 4.545 | 4.302 | 4.419 | 18,808,982 | -0.07(-1.54%) |
May 11, 2009 | 4.408 | 4.523 | 4.250 | 4.488 | 23,698,730 | +0.09(+2.03%) |
May 08, 2009 | 4.583 | 4.636 | 4.358 | 4.398 | 28,591,436 | -0.13(-2.90%) |
May 07, 2009 | 4.659 | 4.711 | 4.363 | 4.530 | 35,094,972 | -0.10(-2.18%) |
May 06, 2009 | 4.898 | 4.898 | 4.548 | 4.631 | 41,529,796 | -0.27(-5.43%) |
May 05, 2009 | 4.964 | 4.984 | 4.804 | 4.897 | 19,342,392 | -0.04(-0.85%) |
May 04, 2009 | 4.987 | 5.099 | 4.886 | 4.939 | 21,589,086 | +0.00(+0.00%) |
May 01, 2009 | 5.067 | 5.075 | 4.885 | 4.939 | 15,918,052 | -0.14(-2.72%) |
Apr 30, 2009 | 5.176 | 5.232 | 5.041 | 5.077 | 19,345,492 | +0.01(+0.23%) |
Apr 29, 2009 | 5.041 | 5.188 | 5.008 | 5.065 | 16,338,400 | +0.07(+1.42%) |
Apr 28, 2009 | 5.067 | 5.147 | 4.935 | 4.994 | 14,245,277 | -0.14(-2.66%) |
Apr 27, 2009 | 5.169 | 5.250 | 5.070 | 5.131 | 14,013,214 | -0.14(-2.65%) |
Apr 24, 2009 | 5.188 | 5.333 | 5.067 | 5.270 | 15,386,765 | +0.14(+2.66%) |
Apr 23, 2009 | 5.026 | 5.156 | 4.989 | 5.134 | 18,278,372 | +0.11(+2.14%) |
Apr 22, 2009 | 4.971 | 5.193 | 4.860 | 5.026 | 24,549,080 | +0.02(+0.37%) |
Apr 21, 2009 | 4.779 | 5.050 | 4.720 | 5.008 | 18,770,646 | +0.23(+4.75%) |
Apr 20, 2009 | 4.767 | 4.811 | 4.683 | 4.780 | 17,159,668 | -0.07(-1.49%) |
Apr 17, 2009 | 5.092 | 5.141 | 4.690 | 4.853 | 51,231,544 | -0.15(-2.93%) |
Apr 16, 2009 | 5.474 | 5.474 | 4.939 | 4.999 | 54,614,828 | -0.37(-6.90%) |
Apr 15, 2009 | 5.301 | 5.393 | 5.235 | 5.370 | 12,244,488 | +0.07(+1.30%) |
Apr 14, 2009 | 5.395 | 5.434 | 5.280 | 5.301 | 18,284,552 | -0.13(-2.48%) |
Apr 13, 2009 | 5.434 | 5.524 | 5.358 | 5.435 | 22,876,808 | -0.02(-0.40%) |
Apr 09, 2009 | 5.220 | 5.464 | 5.087 | 5.457 | 20,365,346 | +0.35(+6.86%) |
Apr 08, 2009 | 4.939 | 5.107 | 4.929 | 5.107 | 16,040,239 | +0.18(+3.73%) |
Apr 07, 2009 | 4.733 | 4.971 | 4.636 | 4.924 | 22,558,876 | +0.11(+2.20%) |
Apr 06, 2009 | 4.834 | 4.940 | 4.713 | 4.817 | 36,207,152 | -0.20(-3.90%) |
Apr 03, 2009 | 5.058 | 5.267 | 4.908 | 5.013 | 41,839,792 | -0.05(-1.06%) |
Apr 02, 2009 | 4.833 | 5.136 | 4.797 | 5.067 | 25,599,796 | +0.32(+6.74%) |
Apr 01, 2009 | 4.804 | 4.804 | 4.642 | 4.747 | 23,806,818 | +0.03(+0.64%) |
Mar 31, 2009 | 4.599 | 4.875 | 4.572 | 4.716 | 32,128,118 | +0.16(+3.51%) |
Mar 30, 2009 | 4.575 | 4.609 | 4.430 | 4.557 | 19,844,360 | +0.14(+3.28%) |
Mar 26, 2009 | 4.745 | 4.789 | 4.341 | 4.412 | 65,294,468 | -0.11(-2.35%) |
Mar 25, 2009 | 4.607 | 4.607 | 4.292 | 4.518 | 38,324,740 | -0.04(-0.78%) |
Mar 24, 2009 | 4.420 | 4.700 | 4.343 | 4.553 | 37,316,388 | +0.07(+1.62%) |
Mar 23, 2009 | 4.420 | 4.481 | 4.413 | 4.481 | 32,597,512 | +0.30(+7.12%) |
Mar 20, 2009 | 4.344 | 4.365 | 4.124 | 4.183 | 22,128,186 | -0.10(-2.24%) |
Mar 19, 2009 | 4.228 | 4.355 | 4.079 | 4.279 | 21,798,194 | +0.10(+2.39%) |
Mar 18, 2009 | 4.174 | 4.318 | 4.097 | 4.179 | 27,860,286 | -0.02(-0.50%) |
Mar 17, 2009 | 4.100 | 4.210 | 4.020 | 4.200 | 18,830,572 | +0.09(+2.21%) |
Mar 16, 2009 | 4.376 | 4.376 | 4.084 | 4.109 | 16,223,462 | -0.21(-4.87%) |
Mar 13, 2009 | 4.292 | 4.393 | 4.223 | 4.319 | 0 | +0.04(+1.02%) |
Mar 12, 2009 | 4.250 | 4.289 | 4.043 | 4.275 | 18,572,560 | +0.02(+0.55%) |
Mar 11, 2009 | 4.230 | 4.398 | 4.149 | 4.252 | 19,663,210 | +0.01(+0.20%) |
Mar 10, 2009 | 3.952 | 4.274 | 3.914 | 4.243 | 24,131,244 | +0.39(+10.09%) |
Mar 09, 2009 | 3.733 | 3.882 | 3.671 | 3.855 | 27,568,452 | +0.09(+2.32%) |
Mar 06, 2009 | 4.006 | 4.072 | 3.673 | 3.767 | 0 | -0.18(-4.60%) |
Mar 05, 2009 | 4.489 | 4.528 | 3.760 | 3.949 | 89,170,240 | -0.65(-14.07%) |
Mar 04, 2009 | 4.467 | 4.666 | 4.461 | 4.595 | 16,928,538 | +0.20(+4.64%) |