Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.319 | 5.969 | 5.296 | 5.590 | 173,721,584 | +0.30(+5.62%) |
Apr 29, 2009 | 5.284 | 5.397 | 5.199 | 5.292 | 77,951,960 | +0.07(+1.41%) |
Apr 28, 2009 | 5.010 | 5.404 | 5.010 | 5.219 | 85,520,032 | +0.12(+2.27%) |
Apr 27, 2009 | 5.107 | 5.269 | 5.006 | 5.103 | 74,121,880 | -0.12(-2.29%) |
Apr 24, 2009 | 5.114 | 5.277 | 5.072 | 5.223 | 93,398,528 | +0.06(+1.12%) |
Apr 23, 2009 | 4.832 | 5.180 | 4.821 | 5.165 | 124,426,168 | +0.31(+6.28%) |
Apr 22, 2009 | 4.519 | 4.909 | 4.461 | 4.859 | 115,871,480 | +0.29(+6.44%) |
Apr 21, 2009 | 4.333 | 4.577 | 4.330 | 4.565 | 71,358,616 | +0.17(+3.87%) |
Apr 20, 2009 | 4.496 | 4.531 | 4.349 | 4.395 | 65,145,016 | -0.27(-5.72%) |
Apr 17, 2009 | 4.453 | 4.724 | 4.449 | 4.662 | 93,630,824 | +0.17(+3.88%) |
Apr 16, 2009 | 4.419 | 4.523 | 4.411 | 4.488 | 94,856,992 | -0.02(-0.43%) |
Apr 15, 2009 | 4.314 | 4.531 | 4.303 | 4.507 | 94,161,128 | -0.08(-1.77%) |
Apr 14, 2009 | 4.600 | 4.623 | 4.538 | 4.589 | 75,761,424 | -0.05(-1.17%) |
Apr 13, 2009 | 4.585 | 4.681 | 4.531 | 4.643 | 40,993,204 | +0.00(+0.08%) |
Apr 09, 2009 | 4.585 | 4.697 | 4.507 | 4.639 | 61,981,820 | +0.20(+4.44%) |
Apr 08, 2009 | 4.376 | 4.488 | 4.349 | 4.442 | 46,492,832 | +0.12(+2.68%) |
Apr 07, 2009 | 4.310 | 4.372 | 4.233 | 4.326 | 51,236,072 | -0.09(-2.01%) |
Apr 06, 2009 | 4.442 | 4.507 | 4.345 | 4.415 | 45,885,960 | -0.10(-2.31%) |
Apr 03, 2009 | 4.554 | 4.612 | 4.430 | 4.519 | 58,815,008 | -0.05(-1.10%) |
Apr 02, 2009 | 4.426 | 4.639 | 4.372 | 4.569 | 101,953,736 | +0.25(+5.82%) |
Apr 01, 2009 | 4.248 | 4.349 | 4.179 | 4.318 | 51,453,364 | +0.02(+0.54%) |
Mar 31, 2009 | 4.426 | 4.426 | 4.272 | 4.295 | 63,255,068 | -0.06(-1.33%) |
Mar 30, 2009 | 4.438 | 4.500 | 4.299 | 4.353 | 46,030,304 | -0.44(-9.12%) |
Mar 26, 2009 | 4.372 | 4.805 | 4.330 | 4.790 | 106,566,080 | +0.48(+11.02%) |
Mar 25, 2009 | 4.430 | 4.488 | 4.152 | 4.314 | 96,318,560 | -0.06(-1.41%) |
Mar 24, 2009 | 4.612 | 4.662 | 4.376 | 4.376 | 63,038,808 | -0.29(-6.14%) |
Mar 23, 2009 | 4.430 | 4.685 | 4.330 | 4.662 | 63,568,592 | +0.35(+8.06%) |
Mar 20, 2009 | 4.488 | 4.592 | 4.272 | 4.314 | 86,661,352 | -0.17(-3.71%) |
Mar 19, 2009 | 4.496 | 4.515 | 4.399 | 4.480 | 56,486,848 | +0.03(+0.78%) |
Mar 18, 2009 | 4.279 | 4.496 | 4.237 | 4.446 | 64,247,380 | +0.14(+3.23%) |
Mar 17, 2009 | 4.125 | 4.310 | 4.121 | 4.306 | 76,985,000 | +0.14(+3.34%) |
Mar 16, 2009 | 4.109 | 4.252 | 4.082 | 4.167 | 91,170,216 | +0.09(+2.08%) |
Mar 13, 2009 | 3.893 | 4.117 | 3.873 | 4.082 | 77,916,784 | +0.19(+4.87%) |
Mar 12, 2009 | 3.553 | 3.904 | 3.529 | 3.893 | 84,146,936 | +0.33(+9.22%) |
Mar 11, 2009 | 3.556 | 3.634 | 3.460 | 3.564 | 42,409,760 | +0.03(+0.99%) |
Mar 10, 2009 | 3.274 | 3.553 | 3.220 | 3.529 | 81,418,848 | +0.33(+10.40%) |
Mar 09, 2009 | 3.220 | 3.332 | 3.174 | 3.197 | 49,271,620 | -0.03(-1.08%) |
Mar 06, 2009 | 3.348 | 3.359 | 3.139 | 3.232 | 69,907,392 | -0.08(-2.34%) |
Mar 05, 2009 | 3.348 | 3.437 | 3.301 | 3.309 | 57,375,688 | -0.10(-3.06%) |
Mar 04, 2009 | 3.340 | 3.460 | 3.336 | 3.413 | 52,129,568 | +0.02(+0.68%) |
Mar 02, 2009 | 3.471 | 3.533 | 3.386 | 3.390 | 46,946,048 | -0.15(-4.15%) |
Feb 27, 2009 | 3.448 | 3.572 | 3.440 | 3.537 | 71,345,160 | +0.05(+1.44%) |
Feb 26, 2009 | 3.599 | 3.692 | 3.475 | 3.487 | 63,459,428 | -0.15(-4.25%) |
Feb 25, 2009 | 3.669 | 3.719 | 3.584 | 3.642 | 53,399,188 | -0.04(-1.15%) |
Feb 24, 2009 | 3.526 | 3.703 | 3.518 | 3.684 | 81,024,096 | +0.14(+4.04%) |
Feb 23, 2009 | 3.719 | 3.765 | 3.522 | 3.541 | 69,956,024 | -0.16(-4.38%) |
Feb 20, 2009 | 3.634 | 3.757 | 3.576 | 3.703 | 64,672,656 | +0.02(+0.63%) |
Feb 19, 2009 | 3.738 | 3.846 | 3.669 | 3.680 | 54,353,220 | -0.05(-1.35%) |
Feb 18, 2009 | 3.723 | 3.773 | 3.649 | 3.730 | 52,524,836 | +0.00(+0.00%) |
Feb 17, 2009 | 3.754 | 3.781 | 3.611 | 3.730 | 84,669,480 | -0.19(-4.74%) |
Feb 13, 2009 | 3.935 | 3.982 | 3.846 | 3.916 | 45,816,116 | -0.02(-0.49%) |
Feb 12, 2009 | 3.819 | 3.935 | 3.765 | 3.935 | 61,891,800 | +0.07(+1.90%) |
Feb 11, 2009 | 3.885 | 3.904 | 3.754 | 3.862 | 58,943,832 | +0.03(+0.91%) |
Feb 10, 2009 | 4.055 | 4.144 | 3.823 | 3.827 | 94,125,432 | -0.32(-7.65%) |
Feb 09, 2009 | 4.016 | 4.163 | 3.947 | 4.144 | 52,056,616 | +0.07(+1.71%) |
Feb 06, 2009 | 3.893 | 4.109 | 3.846 | 4.074 | 64,123,212 | +0.16(+4.05%) |
Feb 05, 2009 | 3.723 | 3.935 | 3.696 | 3.916 | 93,524,248 | +0.14(+3.68%) |
Feb 04, 2009 | 3.788 | 3.897 | 3.757 | 3.777 | 73,344,280 | -0.02(-0.61%) |
Feb 03, 2009 | 3.618 | 3.823 | 3.572 | 3.800 | 70,272,136 | +0.15(+4.13%) |