Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.349 | 4.470 | 4.284 | 4.470 | 41,487,964 | +0.16(+3.65%) |
May 28, 2009 | 4.283 | 4.354 | 4.163 | 4.313 | 50,903,820 | +0.08(+1.97%) |
May 27, 2009 | 4.407 | 4.420 | 4.207 | 4.230 | 46,109,376 | -0.16(-3.72%) |
May 26, 2009 | 4.145 | 4.419 | 4.140 | 4.393 | 42,088,628 | +0.20(+4.73%) |
May 22, 2009 | 4.254 | 4.287 | 4.181 | 4.195 | 32,396,540 | -0.03(-0.68%) |
May 21, 2009 | 4.243 | 4.248 | 4.142 | 4.224 | 44,108,388 | -0.11(-2.55%) |
May 20, 2009 | 4.455 | 4.519 | 4.327 | 4.334 | 48,668,240 | -0.05(-1.17%) |
May 19, 2009 | 4.420 | 4.460 | 4.383 | 4.386 | 31,181,300 | -0.03(-0.79%) |
May 18, 2009 | 4.268 | 4.428 | 4.268 | 4.420 | 35,641,096 | +0.23(+5.42%) |
May 15, 2009 | 4.236 | 4.314 | 4.145 | 4.193 | 47,043,796 | -0.04(-0.89%) |
May 14, 2009 | 4.210 | 4.290 | 4.187 | 4.231 | 35,181,156 | +0.02(+0.58%) |
May 13, 2009 | 4.264 | 4.281 | 4.175 | 4.207 | 49,691,816 | -0.17(-3.84%) |
May 12, 2009 | 4.378 | 4.428 | 4.274 | 4.375 | 48,790,228 | +0.04(+0.84%) |
May 11, 2009 | 4.375 | 4.401 | 4.319 | 4.339 | 41,569,544 | -0.14(-3.11%) |
May 08, 2009 | 4.417 | 4.501 | 4.364 | 4.478 | 55,968,704 | +0.16(+3.65%) |
May 07, 2009 | 4.496 | 4.498 | 4.264 | 4.321 | 68,729,408 | -0.10(-2.33%) |
May 06, 2009 | 4.407 | 4.431 | 4.322 | 4.423 | 56,294,388 | +0.11(+2.46%) |
May 05, 2009 | 4.308 | 4.361 | 4.263 | 4.317 | 46,402,844 | -0.01(-0.25%) |
May 04, 2009 | 4.177 | 4.330 | 4.160 | 4.328 | 57,738,844 | +0.23(+5.54%) |
May 01, 2009 | 4.083 | 4.361 | 4.003 | 4.101 | 39,612,088 | +0.04(+0.89%) |
Apr 30, 2009 | 4.178 | 4.210 | 4.039 | 4.065 | 53,490,964 | -0.01(-0.33%) |
Apr 29, 2009 | 3.986 | 4.157 | 3.974 | 4.078 | 52,535,916 | +0.16(+4.10%) |
Apr 28, 2009 | 3.848 | 3.996 | 3.844 | 3.918 | 40,150,252 | -0.01(-0.31%) |
Apr 27, 2009 | 3.883 | 4.025 | 3.874 | 3.930 | 44,387,852 | -0.05(-1.33%) |
Apr 24, 2009 | 3.918 | 4.033 | 3.903 | 3.983 | 53,729,108 | +0.11(+2.94%) |
Apr 23, 2009 | 3.810 | 3.889 | 3.719 | 3.869 | 56,950,228 | +0.07(+1.96%) |
Apr 22, 2009 | 3.813 | 3.953 | 3.778 | 3.795 | 60,619,764 | -0.07(-1.80%) |
Apr 21, 2009 | 3.695 | 3.886 | 3.695 | 3.865 | 46,780,500 | +0.10(+2.65%) |
Apr 20, 2009 | 3.919 | 3.931 | 3.753 | 3.765 | 45,143,672 | -0.28(-6.86%) |
Apr 17, 2009 | 4.057 | 4.099 | 3.998 | 4.042 | 47,640,304 | +0.01(+0.34%) |
Apr 16, 2009 | 3.990 | 4.078 | 3.877 | 4.028 | 65,432,664 | +0.09(+2.27%) |
Apr 15, 2009 | 3.807 | 3.949 | 3.783 | 3.939 | 54,076,880 | +0.10(+2.68%) |
Apr 14, 2009 | 3.904 | 3.942 | 3.816 | 3.836 | 60,079,984 | -0.16(-4.05%) |
Apr 13, 2009 | 3.910 | 4.024 | 3.877 | 3.998 | 54,011,284 | +0.01(+0.30%) |
Apr 09, 2009 | 3.915 | 3.992 | 3.889 | 3.986 | 61,340,240 | +0.22(+5.96%) |
Apr 08, 2009 | 3.734 | 3.809 | 3.678 | 3.762 | 63,174,524 | +0.05(+1.43%) |
Apr 07, 2009 | 3.783 | 3.789 | 3.689 | 3.709 | 64,959,892 | -0.18(-4.63%) |
Apr 06, 2009 | 3.860 | 3.906 | 3.778 | 3.889 | 58,876,784 | -0.04(-0.96%) |
Apr 03, 2009 | 3.883 | 3.933 | 3.813 | 3.927 | 81,991,616 | +0.04(+0.97%) |
Apr 02, 2009 | 3.854 | 3.984 | 3.816 | 3.889 | 114,639,176 | +0.22(+5.90%) |
Apr 01, 2009 | 3.426 | 3.709 | 3.424 | 3.672 | 75,730,712 | +0.14(+3.99%) |
Mar 31, 2009 | 3.545 | 3.650 | 3.497 | 3.532 | 68,466,448 | +0.07(+1.92%) |
Mar 30, 2009 | 3.545 | 3.547 | 3.386 | 3.465 | 70,496,672 | -0.37(-9.74%) |
Mar 26, 2009 | 3.748 | 3.855 | 3.689 | 3.839 | 118,511,504 | +0.15(+4.19%) |
Mar 25, 2009 | 3.662 | 3.792 | 3.497 | 3.684 | 109,739,520 | +0.07(+2.01%) |
Mar 24, 2009 | 3.630 | 3.733 | 3.589 | 3.612 | 75,385,704 | -0.12(-3.13%) |
Mar 23, 2009 | 3.536 | 3.728 | 3.521 | 3.728 | 99,063,592 | +0.45(+13.82%) |
Mar 20, 2009 | 3.432 | 3.450 | 3.260 | 3.276 | 80,077,264 | -0.12(-3.39%) |
Mar 19, 2009 | 3.554 | 3.559 | 3.363 | 3.391 | 90,039,760 | -0.08(-2.23%) |
Mar 18, 2009 | 3.333 | 3.556 | 3.265 | 3.468 | 144,361,952 | +0.08(+2.28%) |
Mar 17, 2009 | 3.232 | 3.392 | 3.189 | 3.391 | 74,972,472 | +0.17(+5.17%) |
Mar 16, 2009 | 3.292 | 3.389 | 3.218 | 3.224 | 116,874,416 | -0.01(-0.23%) |
Mar 13, 2009 | 3.221 | 3.256 | 3.133 | 3.232 | 0 | +0.05(+1.67%) |
Mar 12, 2009 | 2.979 | 3.201 | 2.935 | 3.179 | 97,774,824 | +0.20(+6.55%) |
Mar 11, 2009 | 3.000 | 3.061 | 2.930 | 2.983 | 97,073,360 | +0.03(+1.03%) |
Mar 10, 2009 | 2.764 | 2.964 | 2.750 | 2.953 | 116,767,520 | +0.29(+10.80%) |
Mar 09, 2009 | 2.662 | 2.802 | 2.646 | 2.665 | 111,036,720 | -0.08(-2.87%) |
Mar 06, 2009 | 2.756 | 2.839 | 2.606 | 2.744 | 0 | +0.01(+0.50%) |
Mar 05, 2009 | 2.832 | 2.882 | 2.717 | 2.730 | 96,306,192 | -0.22(-7.40%) |
Mar 04, 2009 | 2.912 | 3.036 | 2.850 | 2.948 | 100,856,120 | +0.05(+1.78%) |