Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.440 | 6.577 | 6.339 | 6.351 | 48,286,988 | +0.00(+0.00%) |
Apr 29, 2009 | 6.270 | 6.478 | 6.228 | 6.351 | 51,459,772 | +0.10(+1.67%) |
Apr 28, 2009 | 6.231 | 6.390 | 6.212 | 6.247 | 54,948,692 | -0.10(-1.64%) |
Apr 27, 2009 | 6.251 | 6.424 | 6.208 | 6.351 | 50,186,164 | -0.12(-1.85%) |
Apr 24, 2009 | 6.401 | 6.532 | 6.201 | 6.471 | 83,038,552 | +0.06(+0.96%) |
Apr 23, 2009 | 6.181 | 6.498 | 6.112 | 6.409 | 156,570,368 | +0.71(+12.45%) |
Apr 22, 2009 | 5.483 | 5.823 | 5.422 | 5.699 | 79,496,144 | +0.19(+3.43%) |
Apr 21, 2009 | 5.341 | 5.522 | 5.271 | 5.510 | 50,045,660 | +0.09(+1.64%) |
Apr 20, 2009 | 5.507 | 5.507 | 5.318 | 5.422 | 35,197,240 | -0.13(-2.29%) |
Apr 17, 2009 | 5.522 | 5.588 | 5.321 | 5.549 | 45,255,672 | -0.01(-0.14%) |
Apr 16, 2009 | 5.665 | 5.676 | 5.418 | 5.557 | 48,372,888 | +0.03(+0.63%) |
Apr 15, 2009 | 5.572 | 5.676 | 5.491 | 5.522 | 62,908,204 | -0.02(-0.42%) |
Apr 14, 2009 | 5.599 | 5.653 | 5.483 | 5.545 | 32,961,086 | -0.10(-1.71%) |
Apr 13, 2009 | 5.641 | 5.676 | 5.545 | 5.641 | 28,213,500 | -0.15(-2.60%) |
Apr 09, 2009 | 5.580 | 5.800 | 5.495 | 5.792 | 45,036,680 | +0.41(+7.67%) |
Apr 08, 2009 | 5.275 | 5.387 | 5.183 | 5.379 | 28,827,304 | +0.14(+2.65%) |
Apr 07, 2009 | 5.364 | 5.372 | 5.225 | 5.240 | 30,605,000 | -0.17(-3.07%) |
Apr 06, 2009 | 5.418 | 5.514 | 5.302 | 5.406 | 32,775,110 | -0.11(-2.03%) |
Apr 03, 2009 | 5.321 | 5.641 | 5.256 | 5.518 | 48,109,288 | +0.27(+5.22%) |
Apr 02, 2009 | 5.210 | 5.391 | 5.075 | 5.244 | 69,154,312 | +0.18(+3.58%) |
Apr 01, 2009 | 4.762 | 5.225 | 4.735 | 5.063 | 63,990,252 | +0.22(+4.54%) |
Mar 31, 2009 | 4.843 | 4.897 | 4.797 | 4.843 | 35,822,044 | +0.03(+0.64%) |
Mar 30, 2009 | 4.859 | 4.924 | 4.712 | 4.812 | 33,939,316 | -0.24(-4.73%) |
Mar 26, 2009 | 4.974 | 5.086 | 4.928 | 5.052 | 34,450,420 | +0.15(+3.15%) |
Mar 25, 2009 | 4.920 | 5.021 | 4.758 | 4.897 | 30,440,318 | +0.03(+0.63%) |
Mar 24, 2009 | 4.974 | 5.009 | 4.836 | 4.866 | 29,750,704 | -0.17(-3.37%) |
Mar 23, 2009 | 4.913 | 5.036 | 4.724 | 5.036 | 35,694,164 | +0.37(+8.02%) |
Mar 20, 2009 | 4.766 | 4.801 | 4.620 | 4.662 | 39,601,808 | -0.06(-1.23%) |
Mar 19, 2009 | 4.770 | 4.774 | 4.643 | 4.720 | 32,104,244 | +0.01(+0.16%) |
Mar 18, 2009 | 4.627 | 4.820 | 4.569 | 4.712 | 32,569,058 | +0.03(+0.66%) |
Mar 17, 2009 | 4.462 | 4.693 | 4.462 | 4.681 | 30,788,212 | +0.22(+5.02%) |
Mar 16, 2009 | 4.627 | 4.654 | 4.450 | 4.458 | 33,529,980 | -0.14(-3.10%) |
Mar 13, 2009 | 4.712 | 4.724 | 4.489 | 4.600 | 41,967,904 | -0.08(-1.73%) |
Mar 12, 2009 | 4.589 | 4.708 | 4.458 | 4.681 | 50,695,920 | +0.20(+4.39%) |
Mar 11, 2009 | 4.342 | 4.531 | 4.242 | 4.485 | 46,852,284 | +0.20(+4.77%) |
Mar 10, 2009 | 4.087 | 4.300 | 4.034 | 4.280 | 47,943,280 | +0.32(+8.08%) |
Mar 09, 2009 | 3.960 | 4.180 | 3.941 | 3.960 | 38,227,640 | -0.06(-1.53%) |
Mar 06, 2009 | 4.064 | 4.087 | 3.821 | 4.022 | 59,269,184 | -0.01(-0.29%) |
Mar 05, 2009 | 4.091 | 4.161 | 4.018 | 4.034 | 59,314,940 | -0.13(-3.24%) |
Mar 04, 2009 | 4.107 | 4.238 | 4.018 | 4.168 | 57,399,932 | +0.12(+2.95%) |
Mar 02, 2009 | 4.099 | 4.230 | 3.964 | 4.049 | 65,065,544 | -0.14(-3.40%) |
Feb 27, 2009 | 4.338 | 4.350 | 4.049 | 4.192 | 77,635,992 | -0.22(-5.07%) |
Feb 26, 2009 | 4.585 | 4.654 | 4.396 | 4.415 | 30,036,748 | -0.11(-2.39%) |
Feb 25, 2009 | 4.492 | 4.685 | 4.469 | 4.523 | 50,514,996 | -0.03(-0.68%) |
Feb 24, 2009 | 4.481 | 4.581 | 4.373 | 4.554 | 44,249,564 | +0.11(+2.43%) |
Feb 23, 2009 | 4.724 | 4.747 | 4.419 | 4.446 | 34,199,104 | -0.25(-5.34%) |
Feb 20, 2009 | 4.647 | 4.762 | 4.608 | 4.697 | 36,512,184 | +0.01(+0.16%) |
Feb 19, 2009 | 4.874 | 4.920 | 4.658 | 4.689 | 27,885,958 | -0.13(-2.64%) |
Feb 18, 2009 | 4.755 | 4.895 | 4.666 | 4.816 | 26,497,246 | +0.07(+1.38%) |
Feb 17, 2009 | 4.905 | 4.905 | 4.735 | 4.751 | 29,776,972 | -0.34(-6.60%) |
Feb 13, 2009 | 5.163 | 5.213 | 5.036 | 5.086 | 22,397,698 | -0.07(-1.42%) |
Feb 12, 2009 | 4.990 | 5.159 | 4.974 | 5.159 | 45,682,880 | +0.01(+0.22%) |
Feb 11, 2009 | 5.183 | 5.256 | 5.102 | 5.148 | 38,213,744 | +0.00(+0.00%) |
Feb 10, 2009 | 5.279 | 5.352 | 5.117 | 5.148 | 56,563,560 | -0.19(-3.61%) |
Feb 09, 2009 | 5.221 | 5.391 | 5.167 | 5.341 | 24,547,592 | +0.08(+1.61%) |
Feb 06, 2009 | 5.017 | 5.279 | 5.013 | 5.256 | 32,043,444 | +0.16(+3.18%) |
Feb 05, 2009 | 4.812 | 5.117 | 4.758 | 5.094 | 39,150,216 | +0.24(+4.84%) |
Feb 04, 2009 | 4.971 | 5.040 | 4.805 | 4.859 | 30,763,420 | -0.09(-1.87%) |
Feb 03, 2009 | 4.724 | 4.982 | 4.681 | 4.951 | 43,582,384 | +0.24(+4.99%) |