Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.359 | 6.398 | 6.033 | 6.069 | 88,503,760 | +0.09(+1.44%) |
Apr 29, 2009 | 5.633 | 6.022 | 5.633 | 5.982 | 80,709,904 | +0.41(+7.40%) |
Apr 28, 2009 | 5.343 | 5.645 | 5.335 | 5.570 | 49,706,440 | +0.17(+3.12%) |
Apr 27, 2009 | 5.319 | 5.437 | 5.201 | 5.401 | 61,081,032 | -0.05(-0.94%) |
Apr 24, 2009 | 5.358 | 5.511 | 5.268 | 5.452 | 48,435,352 | +0.11(+2.06%) |
Apr 23, 2009 | 5.441 | 5.484 | 5.229 | 5.343 | 69,056,256 | -0.17(-3.13%) |
Apr 22, 2009 | 5.500 | 5.633 | 5.496 | 5.515 | 50,005,292 | -0.09(-1.54%) |
Apr 21, 2009 | 5.464 | 5.617 | 5.421 | 5.602 | 52,257,048 | +0.13(+2.44%) |
Apr 20, 2009 | 5.543 | 5.606 | 5.413 | 5.468 | 51,530,952 | -0.22(-3.80%) |
Apr 17, 2009 | 5.857 | 5.857 | 5.594 | 5.684 | 67,630,064 | -0.11(-1.90%) |
Apr 16, 2009 | 5.649 | 5.829 | 5.578 | 5.794 | 64,950,908 | +0.15(+2.64%) |
Apr 15, 2009 | 5.386 | 5.660 | 5.378 | 5.645 | 59,238,248 | +0.20(+3.75%) |
Apr 14, 2009 | 5.562 | 5.586 | 5.397 | 5.441 | 59,834,040 | -0.19(-3.41%) |
Apr 13, 2009 | 5.625 | 5.700 | 5.527 | 5.633 | 34,555,712 | -0.11(-1.85%) |
Apr 09, 2009 | 5.657 | 5.763 | 5.621 | 5.739 | 54,927,396 | +0.14(+2.52%) |
Apr 08, 2009 | 5.558 | 5.598 | 5.429 | 5.598 | 56,737,864 | +0.09(+1.57%) |
Apr 07, 2009 | 5.535 | 5.594 | 5.492 | 5.511 | 64,164,416 | -0.13(-2.23%) |
Apr 06, 2009 | 5.625 | 5.680 | 5.566 | 5.637 | 47,654,840 | -0.04(-0.73%) |
Apr 03, 2009 | 5.737 | 5.776 | 5.561 | 5.679 | 60,184,304 | -0.03(-0.48%) |
Apr 02, 2009 | 5.534 | 5.773 | 5.494 | 5.706 | 76,848,200 | +0.25(+4.67%) |
Apr 01, 2009 | 5.259 | 5.475 | 5.197 | 5.451 | 64,067,128 | +0.11(+2.05%) |
Mar 31, 2009 | 5.408 | 5.428 | 5.291 | 5.342 | 75,689,520 | -0.00(-0.07%) |
Mar 30, 2009 | 5.588 | 5.612 | 5.299 | 5.346 | 58,989,120 | -0.35(-6.19%) |
Mar 26, 2009 | 5.483 | 5.714 | 5.459 | 5.698 | 62,630,120 | +0.24(+4.38%) |
Mar 25, 2009 | 5.455 | 5.632 | 5.299 | 5.459 | 60,524,788 | -0.02(-0.36%) |
Mar 24, 2009 | 5.447 | 5.667 | 5.397 | 5.479 | 54,554,076 | -0.04(-0.64%) |
Mar 23, 2009 | 5.248 | 5.530 | 5.091 | 5.514 | 56,520,104 | +0.53(+10.69%) |
Mar 20, 2009 | 5.165 | 5.228 | 4.891 | 4.981 | 84,617,352 | -0.13(-2.53%) |
Mar 19, 2009 | 5.338 | 5.346 | 5.044 | 5.111 | 57,326,592 | -0.20(-3.83%) |
Mar 18, 2009 | 5.142 | 5.424 | 5.115 | 5.314 | 49,849,696 | +0.12(+2.26%) |
Mar 17, 2009 | 4.966 | 5.209 | 4.927 | 5.197 | 44,082,448 | +0.27(+5.57%) |
Mar 16, 2009 | 5.142 | 5.287 | 4.911 | 4.923 | 52,494,908 | -0.18(-3.53%) |
Mar 13, 2009 | 5.185 | 5.252 | 4.934 | 5.103 | 51,457,980 | +0.04(+0.85%) |
Mar 12, 2009 | 4.786 | 5.083 | 4.745 | 5.060 | 37,753,640 | +0.22(+4.45%) |
Mar 11, 2009 | 4.790 | 4.966 | 4.782 | 4.844 | 44,290,496 | +0.06(+1.31%) |
Mar 10, 2009 | 4.504 | 4.797 | 4.441 | 4.782 | 72,723,824 | +0.39(+8.82%) |
Mar 09, 2009 | 4.492 | 4.684 | 4.347 | 4.394 | 57,582,432 | -0.16(-3.53%) |
Mar 06, 2009 | 4.664 | 4.821 | 4.414 | 4.555 | 88,146,192 | -0.14(-3.08%) |
Mar 05, 2009 | 4.860 | 4.919 | 4.660 | 4.699 | 65,803,208 | -0.29(-5.81%) |
Mar 04, 2009 | 4.942 | 5.068 | 4.844 | 4.989 | 73,117,232 | +0.06(+1.19%) |
Mar 02, 2009 | 5.017 | 5.040 | 4.825 | 4.931 | 73,054,536 | -0.18(-3.60%) |
Feb 27, 2009 | 5.203 | 5.306 | 5.087 | 5.115 | 65,632,540 | -0.11(-2.10%) |
Feb 26, 2009 | 5.494 | 5.561 | 5.224 | 5.224 | 117,332,392 | -0.28(-5.05%) |
Feb 25, 2009 | 5.385 | 5.651 | 5.310 | 5.502 | 86,635,920 | +0.07(+1.22%) |
Feb 24, 2009 | 4.954 | 5.455 | 4.942 | 5.436 | 73,837,184 | +0.47(+9.38%) |
Feb 23, 2009 | 5.040 | 5.248 | 4.950 | 4.970 | 65,199,924 | -0.06(-1.17%) |
Feb 20, 2009 | 5.064 | 5.150 | 4.927 | 5.028 | 77,468,704 | -0.06(-1.15%) |
Feb 19, 2009 | 4.966 | 5.244 | 4.927 | 5.087 | 102,728,088 | +0.25(+5.10%) |
Feb 18, 2009 | 5.083 | 5.087 | 4.680 | 4.840 | 113,505,656 | -0.21(-4.11%) |
Feb 17, 2009 | 5.072 | 5.162 | 4.927 | 5.048 | 77,309,656 | -0.30(-5.64%) |
Feb 13, 2009 | 5.397 | 5.463 | 5.228 | 5.350 | 48,408,824 | -0.05(-0.87%) |
Feb 12, 2009 | 5.181 | 5.416 | 5.162 | 5.397 | 61,545,988 | +0.08(+1.55%) |
Feb 11, 2009 | 5.350 | 5.432 | 5.205 | 5.314 | 42,022,292 | +0.01(+0.22%) |
Feb 10, 2009 | 5.561 | 5.706 | 5.259 | 5.303 | 79,138,824 | -0.34(-6.04%) |
Feb 09, 2009 | 5.616 | 5.679 | 5.436 | 5.643 | 58,023,484 | +0.09(+1.69%) |
Feb 06, 2009 | 5.393 | 5.679 | 5.381 | 5.549 | 65,962,132 | +0.13(+2.46%) |
Feb 05, 2009 | 5.483 | 5.545 | 5.314 | 5.416 | 91,687,528 | -0.13(-2.33%) |
Feb 04, 2009 | 5.418 | 5.831 | 5.322 | 5.545 | 77,895,360 | -0.20(-3.54%) |
Feb 03, 2009 | 5.757 | 5.804 | 5.604 | 5.749 | 52,374,372 | -0.01(-0.14%) |