Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.279 | 5.924 | 5.256 | 5.548 | 175,039,584 | +0.30(+5.62%) |
Apr 29, 2009 | 5.245 | 5.356 | 5.160 | 5.252 | 78,543,368 | +0.07(+1.41%) |
Apr 28, 2009 | 4.972 | 5.364 | 4.972 | 5.179 | 86,168,856 | +0.12(+2.27%) |
Apr 27, 2009 | 5.068 | 5.229 | 4.968 | 5.064 | 74,684,232 | -0.12(-2.29%) |
Apr 24, 2009 | 5.076 | 5.237 | 5.034 | 5.183 | 94,107,128 | +0.06(+1.12%) |
Apr 23, 2009 | 4.796 | 5.141 | 4.784 | 5.126 | 125,370,168 | +0.30(+6.28%) |
Apr 22, 2009 | 4.485 | 4.872 | 4.427 | 4.823 | 116,750,576 | +0.29(+6.44%) |
Apr 21, 2009 | 4.301 | 4.543 | 4.297 | 4.531 | 71,900,000 | +0.17(+3.87%) |
Apr 20, 2009 | 4.462 | 4.497 | 4.316 | 4.362 | 65,639,256 | -0.26(-5.72%) |
Apr 17, 2009 | 4.420 | 4.688 | 4.416 | 4.627 | 94,341,184 | +0.17(+3.88%) |
Apr 16, 2009 | 4.385 | 4.489 | 4.378 | 4.454 | 95,576,656 | -0.02(-0.43%) |
Apr 15, 2009 | 4.282 | 4.497 | 4.270 | 4.473 | 94,875,512 | -0.08(-1.77%) |
Apr 14, 2009 | 4.566 | 4.589 | 4.504 | 4.554 | 76,336,208 | -0.05(-1.17%) |
Apr 13, 2009 | 4.550 | 4.646 | 4.497 | 4.608 | 41,304,212 | +0.00(+0.08%) |
Apr 09, 2009 | 4.550 | 4.661 | 4.473 | 4.604 | 62,452,068 | +0.20(+4.44%) |
Apr 08, 2009 | 4.343 | 4.454 | 4.316 | 4.408 | 46,845,564 | +0.12(+2.68%) |
Apr 07, 2009 | 4.278 | 4.339 | 4.201 | 4.293 | 51,624,788 | -0.09(-2.01%) |
Apr 06, 2009 | 4.408 | 4.473 | 4.312 | 4.381 | 46,234,088 | -0.10(-2.31%) |
Apr 03, 2009 | 4.520 | 4.577 | 4.397 | 4.485 | 59,261,224 | -0.05(-1.10%) |
Apr 02, 2009 | 4.393 | 4.604 | 4.339 | 4.535 | 102,727,240 | +0.25(+5.82%) |
Apr 01, 2009 | 4.216 | 4.316 | 4.147 | 4.285 | 51,843,732 | +0.02(+0.54%) |
Mar 31, 2009 | 4.393 | 4.393 | 4.239 | 4.262 | 63,734,972 | -0.06(-1.33%) |
Mar 30, 2009 | 4.404 | 4.466 | 4.266 | 4.320 | 46,379,528 | -0.43(-9.12%) |
Mar 26, 2009 | 4.339 | 4.769 | 4.297 | 4.754 | 107,374,576 | +0.47(+11.02%) |
Mar 25, 2009 | 4.397 | 4.454 | 4.121 | 4.282 | 97,049,304 | -0.06(-1.41%) |
Mar 24, 2009 | 4.577 | 4.627 | 4.343 | 4.343 | 63,517,072 | -0.28(-6.14%) |
Mar 23, 2009 | 4.397 | 4.650 | 4.297 | 4.627 | 64,050,876 | +0.35(+8.06%) |
Mar 20, 2009 | 4.454 | 4.558 | 4.239 | 4.282 | 87,318,832 | -0.16(-3.71%) |
Mar 19, 2009 | 4.462 | 4.481 | 4.366 | 4.447 | 56,915,404 | +0.03(+0.78%) |
Mar 18, 2009 | 4.247 | 4.462 | 4.205 | 4.412 | 64,734,812 | +0.14(+3.23%) |
Mar 17, 2009 | 4.094 | 4.278 | 4.090 | 4.274 | 77,569,072 | +0.14(+3.34%) |
Mar 16, 2009 | 4.078 | 4.220 | 4.051 | 4.136 | 91,861,912 | +0.08(+2.08%) |
Mar 13, 2009 | 3.863 | 4.086 | 3.844 | 4.051 | 78,507,920 | +0.19(+4.87%) |
Mar 12, 2009 | 3.526 | 3.875 | 3.503 | 3.863 | 84,785,344 | +0.33(+9.22%) |
Mar 11, 2009 | 3.530 | 3.606 | 3.434 | 3.537 | 42,731,512 | +0.03(+0.99%) |
Mar 10, 2009 | 3.250 | 3.526 | 3.196 | 3.503 | 82,036,560 | +0.33(+10.40%) |
Mar 09, 2009 | 3.196 | 3.307 | 3.150 | 3.173 | 49,645,436 | -0.03(-1.08%) |
Mar 06, 2009 | 3.322 | 3.334 | 3.115 | 3.207 | 70,437,768 | -0.08(-2.34%) |
Mar 05, 2009 | 3.322 | 3.411 | 3.276 | 3.284 | 57,810,984 | -0.10(-3.06%) |
Mar 04, 2009 | 3.315 | 3.434 | 3.311 | 3.388 | 52,525,064 | +0.02(+0.68%) |
Mar 02, 2009 | 3.445 | 3.507 | 3.361 | 3.365 | 47,302,220 | -0.15(-4.15%) |
Feb 27, 2009 | 3.422 | 3.545 | 3.415 | 3.510 | 71,886,448 | +0.05(+1.44%) |
Feb 26, 2009 | 3.572 | 3.664 | 3.449 | 3.461 | 63,940,884 | -0.15(-4.25%) |
Feb 25, 2009 | 3.641 | 3.691 | 3.557 | 3.614 | 53,804,320 | -0.04(-1.15%) |
Feb 24, 2009 | 3.499 | 3.675 | 3.491 | 3.656 | 81,638,816 | +0.14(+4.04%) |
Feb 23, 2009 | 3.691 | 3.737 | 3.495 | 3.514 | 70,486,768 | -0.16(-4.38%) |
Feb 20, 2009 | 3.606 | 3.729 | 3.549 | 3.675 | 65,163,316 | +0.02(+0.63%) |
Feb 19, 2009 | 3.710 | 3.817 | 3.641 | 3.652 | 54,765,584 | -0.05(-1.35%) |
Feb 18, 2009 | 3.695 | 3.745 | 3.622 | 3.702 | 52,923,332 | +0.00(+0.00%) |
Feb 17, 2009 | 3.725 | 3.752 | 3.583 | 3.702 | 85,311,848 | -0.18(-4.74%) |
Feb 13, 2009 | 3.906 | 3.952 | 3.817 | 3.886 | 46,163,712 | -0.02(-0.49%) |
Feb 12, 2009 | 3.791 | 3.906 | 3.737 | 3.906 | 62,361,360 | +0.07(+1.90%) |
Feb 11, 2009 | 3.856 | 3.875 | 3.725 | 3.833 | 59,391,028 | +0.03(+0.91%) |
Feb 10, 2009 | 4.025 | 4.113 | 3.794 | 3.798 | 94,839,544 | -0.31(-7.65%) |
Feb 09, 2009 | 3.986 | 4.132 | 3.917 | 4.113 | 52,451,560 | +0.07(+1.71%) |
Feb 06, 2009 | 3.863 | 4.078 | 3.817 | 4.044 | 64,609,704 | +0.16(+4.05%) |
Feb 05, 2009 | 3.695 | 3.906 | 3.668 | 3.886 | 94,233,800 | +0.14(+3.68%) |
Feb 04, 2009 | 3.760 | 3.867 | 3.729 | 3.748 | 73,900,728 | -0.02(-0.61%) |
Feb 03, 2009 | 3.591 | 3.794 | 3.545 | 3.771 | 70,805,280 | +0.15(+4.13%) |