Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.767 | 5.850 | 5.670 | 5.769 | 50,847,384 | +0.06(+1.12%) |
Apr 29, 2009 | 5.806 | 5.879 | 5.660 | 5.705 | 35,719,840 | -0.06(-1.04%) |
Apr 28, 2009 | 5.571 | 5.808 | 5.530 | 5.765 | 42,653,520 | +0.20(+3.52%) |
Apr 27, 2009 | 5.728 | 5.759 | 5.493 | 5.569 | 37,220,680 | -0.23(-4.02%) |
Apr 24, 2009 | 5.757 | 5.885 | 5.683 | 5.802 | 26,721,004 | +0.12(+2.14%) |
Apr 23, 2009 | 5.732 | 5.786 | 5.522 | 5.681 | 27,312,412 | -0.05(-0.90%) |
Apr 22, 2009 | 5.761 | 6.017 | 5.724 | 5.732 | 33,443,824 | -0.06(-1.03%) |
Apr 21, 2009 | 5.621 | 5.829 | 5.592 | 5.792 | 27,905,796 | +0.16(+2.82%) |
Apr 20, 2009 | 5.742 | 5.794 | 5.576 | 5.633 | 31,073,842 | -0.21(-3.63%) |
Apr 17, 2009 | 5.707 | 5.883 | 5.707 | 5.846 | 32,785,130 | +0.14(+2.53%) |
Apr 16, 2009 | 5.588 | 5.740 | 5.524 | 5.701 | 25,406,416 | +0.13(+2.26%) |
Apr 15, 2009 | 5.520 | 5.615 | 5.425 | 5.575 | 21,638,852 | +0.02(+0.41%) |
Apr 14, 2009 | 5.590 | 5.631 | 5.476 | 5.553 | 30,959,796 | -0.08(-1.36%) |
Apr 13, 2009 | 5.584 | 5.722 | 5.584 | 5.629 | 20,588,928 | -0.06(-1.05%) |
Apr 09, 2009 | 5.691 | 5.775 | 5.489 | 5.689 | 52,251,488 | +0.18(+3.30%) |
Apr 08, 2009 | 5.363 | 5.511 | 5.344 | 5.507 | 32,436,796 | +0.20(+3.69%) |
Apr 07, 2009 | 5.262 | 5.367 | 5.252 | 5.311 | 26,279,394 | -0.04(-0.73%) |
Apr 06, 2009 | 5.466 | 5.466 | 5.264 | 5.351 | 29,636,820 | -0.15(-2.77%) |
Apr 03, 2009 | 5.394 | 5.522 | 5.289 | 5.503 | 33,972,816 | +0.11(+2.07%) |
Apr 02, 2009 | 5.375 | 5.501 | 5.241 | 5.392 | 28,509,600 | +0.11(+2.03%) |
Apr 01, 2009 | 5.202 | 5.338 | 5.119 | 5.285 | 30,601,606 | -0.00(-0.08%) |
Mar 31, 2009 | 5.363 | 5.373 | 5.109 | 5.289 | 35,836,548 | -0.02(-0.39%) |
Mar 30, 2009 | 5.379 | 5.450 | 5.245 | 5.309 | 25,412,970 | -0.25(-4.56%) |
Mar 26, 2009 | 5.375 | 5.648 | 5.351 | 5.563 | 33,515,516 | +0.24(+4.53%) |
Mar 25, 2009 | 5.377 | 5.481 | 5.206 | 5.322 | 28,889,000 | -0.03(-0.54%) |
Mar 24, 2009 | 5.192 | 5.404 | 5.157 | 5.351 | 24,732,398 | +0.09(+1.81%) |
Mar 23, 2009 | 5.159 | 5.272 | 5.142 | 5.256 | 28,610,998 | +0.17(+3.28%) |
Mar 20, 2009 | 5.204 | 5.206 | 5.023 | 5.089 | 24,469,258 | -0.09(-1.70%) |
Mar 19, 2009 | 5.252 | 5.276 | 5.117 | 5.177 | 22,445,076 | -0.03(-0.63%) |
Mar 18, 2009 | 5.041 | 5.299 | 5.029 | 5.210 | 24,931,784 | +0.13(+2.54%) |
Mar 17, 2009 | 4.942 | 5.084 | 4.922 | 5.080 | 27,698,164 | +0.13(+2.71%) |
Mar 16, 2009 | 5.175 | 5.185 | 4.936 | 4.946 | 28,476,876 | -0.18(-3.46%) |
Mar 13, 2009 | 5.068 | 5.171 | 5.021 | 5.124 | 0 | +0.05(+1.02%) |
Mar 12, 2009 | 4.878 | 5.080 | 4.878 | 5.072 | 27,918,596 | +0.17(+3.54%) |
Mar 11, 2009 | 4.820 | 4.944 | 4.693 | 4.899 | 27,132,770 | +0.12(+2.46%) |
Mar 10, 2009 | 4.540 | 4.792 | 4.507 | 4.781 | 37,226,812 | +0.30(+6.77%) |
Mar 09, 2009 | 4.398 | 4.567 | 4.367 | 4.478 | 34,418,504 | +0.05(+1.02%) |
Mar 06, 2009 | 4.468 | 4.519 | 4.297 | 4.433 | 0 | -0.00(-0.09%) |
Mar 05, 2009 | 4.375 | 4.676 | 4.334 | 4.437 | 36,036,312 | -0.04(-0.83%) |
Mar 04, 2009 | 4.511 | 4.534 | 4.373 | 4.474 | 30,527,630 | -0.06(-1.27%) |
Mar 02, 2009 | 4.569 | 4.759 | 4.513 | 4.532 | 34,968,208 | -0.06(-1.35%) |
Feb 27, 2009 | 4.540 | 4.709 | 4.501 | 4.594 | 0 | -0.04(-0.93%) |
Feb 26, 2009 | 4.827 | 4.827 | 4.596 | 4.637 | 30,138,558 | -0.13(-2.77%) |
Feb 25, 2009 | 4.540 | 4.827 | 4.538 | 4.769 | 61,416,464 | +0.33(+7.34%) |
Feb 24, 2009 | 4.315 | 4.470 | 4.276 | 4.443 | 26,999,730 | +0.15(+3.61%) |
Feb 23, 2009 | 4.466 | 4.466 | 4.270 | 4.288 | 22,629,104 | -0.11(-2.39%) |
Feb 20, 2009 | 4.332 | 4.451 | 4.270 | 4.394 | 0 | -0.01(-0.23%) |
Feb 19, 2009 | 4.437 | 4.546 | 4.389 | 4.404 | 19,929,242 | -0.00(-0.09%) |
Feb 18, 2009 | 4.480 | 4.480 | 4.317 | 4.408 | 23,582,652 | -0.01(-0.28%) |
Feb 17, 2009 | 4.350 | 4.486 | 4.270 | 4.420 | 26,804,338 | -0.04(-0.97%) |
Feb 13, 2009 | 4.503 | 4.575 | 4.429 | 4.464 | 18,868,808 | -0.06(-1.37%) |
Feb 12, 2009 | 4.466 | 4.532 | 4.365 | 4.526 | 25,950,994 | +0.02(+0.50%) |
Feb 11, 2009 | 4.480 | 4.554 | 4.416 | 4.503 | 23,614,078 | +0.02(+0.46%) |
Feb 10, 2009 | 4.589 | 4.651 | 4.422 | 4.482 | 26,533,030 | -0.16(-3.42%) |
Feb 09, 2009 | 4.719 | 4.732 | 4.559 | 4.641 | 23,383,702 | -0.07(-1.40%) |
Feb 06, 2009 | 4.563 | 4.829 | 4.499 | 4.707 | 42,387,548 | +0.16(+3.45%) |
Feb 05, 2009 | 4.228 | 4.575 | 4.216 | 4.550 | 53,970,664 | +0.44(+10.74%) |
Feb 04, 2009 | 3.987 | 4.167 | 3.987 | 4.109 | 29,703,622 | +0.02(+0.56%) |
Feb 03, 2009 | 4.055 | 4.123 | 3.971 | 4.086 | 28,016,726 | +0.07(+1.75%) |