Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.270 | 3.283 | 3.167 | 3.218 | 35,737,764 | -0.02(-0.60%) |
May 28, 2009 | 3.173 | 3.257 | 3.038 | 3.238 | 32,148,092 | +0.17(+5.67%) |
May 27, 2009 | 3.347 | 3.315 | 3.038 | 3.064 | 43,519,480 | -0.28(-8.46%) |
May 26, 2009 | 3.431 | 3.444 | 3.296 | 3.347 | 18,663,948 | -0.04(-1.14%) |
May 22, 2009 | 3.560 | 3.566 | 3.360 | 3.386 | 17,919,830 | -0.12(-3.31%) |
May 21, 2009 | 3.624 | 3.656 | 3.412 | 3.502 | 24,406,078 | -0.13(-3.55%) |
May 20, 2009 | 3.746 | 3.804 | 3.566 | 3.630 | 25,677,618 | -0.04(-1.05%) |
May 19, 2009 | 3.830 | 3.894 | 3.611 | 3.669 | 28,192,614 | -0.23(-5.79%) |
May 18, 2009 | 3.881 | 3.914 | 3.733 | 3.894 | 33,097,326 | +0.16(+4.31%) |
May 15, 2009 | 3.888 | 3.914 | 3.688 | 3.733 | 25,264,450 | -0.08(-2.19%) |
May 14, 2009 | 3.592 | 3.927 | 3.573 | 3.817 | 39,672,044 | +0.18(+4.96%) |
May 13, 2009 | 3.824 | 3.920 | 3.573 | 3.637 | 42,391,464 | -0.23(-5.83%) |
May 12, 2009 | 4.126 | 4.145 | 3.746 | 3.862 | 57,019,216 | -0.18(-4.46%) |
May 11, 2009 | 4.377 | 4.384 | 4.023 | 4.042 | 49,386,960 | -0.44(-9.90%) |
May 08, 2009 | 4.686 | 4.963 | 3.714 | 4.487 | 70,331,192 | +0.12(+2.80%) |
May 07, 2009 | 5.214 | 5.323 | 4.139 | 4.364 | 47,346,804 | -0.59(-11.83%) |
May 06, 2009 | 4.506 | 5.169 | 4.461 | 4.950 | 49,430,708 | +0.71(+16.69%) |
May 05, 2009 | 4.390 | 4.512 | 4.203 | 4.242 | 20,170,898 | -0.28(-6.13%) |
May 04, 2009 | 4.358 | 4.519 | 4.339 | 4.519 | 30,202,614 | +0.73(+19.39%) |
May 01, 2009 | 3.984 | 4.030 | 3.740 | 3.785 | 17,657,728 | -0.17(-4.39%) |
Apr 30, 2009 | 4.223 | 4.261 | 3.933 | 3.959 | 22,873,796 | -0.07(-1.76%) |
Apr 29, 2009 | 3.978 | 4.339 | 3.959 | 4.030 | 25,592,332 | +0.12(+3.13%) |
Apr 28, 2009 | 3.946 | 4.203 | 3.791 | 3.907 | 22,324,766 | -0.06(-1.46%) |
Apr 27, 2009 | 4.287 | 4.442 | 3.914 | 3.965 | 27,266,086 | -0.54(-12.00%) |
Apr 24, 2009 | 3.972 | 4.564 | 3.708 | 4.506 | 52,191,356 | +0.55(+14.01%) |
Apr 23, 2009 | 4.075 | 4.126 | 3.708 | 3.952 | 39,737,640 | -0.01(-0.16%) |
Apr 22, 2009 | 4.178 | 4.293 | 3.862 | 3.959 | 55,007,016 | -0.58(-12.77%) |
Apr 21, 2009 | 4.416 | 4.815 | 3.688 | 4.538 | 62,050,084 | -0.23(-4.73%) |
Apr 20, 2009 | 5.510 | 5.510 | 4.673 | 4.763 | 30,694,250 | -1.06(-18.23%) |
Apr 17, 2009 | 5.504 | 6.276 | 5.439 | 5.825 | 27,110,034 | +0.28(+5.11%) |
Apr 16, 2009 | 5.420 | 5.755 | 5.092 | 5.542 | 21,369,538 | +0.17(+3.11%) |
Apr 15, 2009 | 5.201 | 5.426 | 4.982 | 5.375 | 18,814,048 | +0.10(+1.83%) |
Apr 14, 2009 | 5.800 | 6.321 | 5.208 | 5.278 | 31,969,898 | -0.66(-11.16%) |
Apr 13, 2009 | 5.285 | 5.967 | 5.169 | 5.941 | 27,876,510 | +0.63(+11.88%) |
Apr 09, 2009 | 4.828 | 11.14 | 4.673 | 5.311 | 34,220,740 | +1.08(+25.57%) |
Apr 08, 2009 | 4.918 | 4.918 | 4.171 | 4.229 | 46,217,332 | -0.65(-13.38%) |
Apr 07, 2009 | 4.963 | 4.969 | 4.783 | 4.882 | 13,619,481 | -0.23(-4.47%) |
Apr 06, 2009 | 5.394 | 5.394 | 4.989 | 5.111 | 15,538,295 | -0.39(-7.03%) |
Apr 03, 2009 | 5.516 | 5.516 | 5.156 | 5.497 | 13,753,432 | +0.05(+0.95%) |
Apr 02, 2009 | 5.587 | 5.761 | 5.375 | 5.446 | 22,972,738 | +0.07(+1.32%) |
Apr 01, 2009 | 4.853 | 5.407 | 4.834 | 5.375 | 19,469,372 | +0.31(+6.10%) |
Mar 31, 2009 | 4.892 | 5.188 | 4.693 | 5.066 | 14,731,627 | +0.38(+8.10%) |
Mar 30, 2009 | 5.220 | 5.285 | 4.635 | 4.686 | 15,875,797 | -0.92(-16.42%) |
Mar 26, 2009 | 5.600 | 5.684 | 5.330 | 5.607 | 15,837,753 | +0.10(+1.75%) |
Mar 25, 2009 | 5.909 | 5.909 | 5.053 | 5.510 | 21,188,572 | -0.03(-0.47%) |
Mar 24, 2009 | 5.510 | 5.883 | 5.381 | 5.536 | 18,329,330 | -0.35(-5.91%) |
Mar 23, 2009 | 5.413 | 5.903 | 5.413 | 5.883 | 22,609,164 | +1.07(+22.36%) |
Mar 20, 2009 | 5.323 | 5.323 | 4.796 | 4.808 | 18,203,158 | -0.61(-11.23%) |
Mar 19, 2009 | 5.858 | 6.019 | 5.195 | 5.417 | 22,471,018 | -0.37(-6.40%) |
Mar 18, 2009 | 5.156 | 5.922 | 4.892 | 5.787 | 25,280,736 | +0.46(+8.57%) |
Mar 17, 2009 | 5.111 | 5.343 | 4.841 | 5.330 | 13,181,826 | +0.25(+4.94%) |
Mar 16, 2009 | 5.169 | 5.529 | 5.008 | 5.079 | 29,003,914 | +0.12(+2.47%) |
Mar 13, 2009 | 5.214 | 5.272 | 4.448 | 4.956 | 0 | -0.17(-3.27%) |
Mar 12, 2009 | 4.499 | 5.150 | 4.416 | 5.124 | 23,207,024 | +0.60(+13.23%) |
Mar 11, 2009 | 4.493 | 4.911 | 4.264 | 4.525 | 19,262,900 | +0.08(+1.74%) |
Mar 10, 2009 | 4.042 | 4.448 | 3.978 | 4.448 | 22,708,196 | +0.55(+14.03%) |
Mar 09, 2009 | 3.392 | 4.010 | 3.386 | 3.901 | 21,571,374 | +0.45(+13.06%) |
Mar 06, 2009 | 3.676 | 3.843 | 3.264 | 3.450 | 0 | -0.15(-4.29%) |
Mar 05, 2009 | 4.010 | 4.068 | 3.495 | 3.605 | 17,723,548 | -0.57(-13.71%) |
Mar 04, 2009 | 4.345 | 4.409 | 3.869 | 4.178 | 17,567,950 | -0.10(-2.41%) |