Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.354 | 6.461 | 6.172 | 6.216 | 112,330,592 | -0.08(-1.29%) |
Apr 29, 2009 | 6.147 | 6.392 | 6.131 | 6.297 | 81,259,696 | +0.18(+2.91%) |
Apr 28, 2009 | 6.060 | 6.198 | 6.036 | 6.119 | 63,825,696 | -0.01(-0.08%) |
Apr 27, 2009 | 6.069 | 6.252 | 6.057 | 6.124 | 82,158,896 | -0.06(-0.98%) |
Apr 24, 2009 | 6.041 | 6.219 | 6.017 | 6.185 | 103,277,368 | +0.18(+2.99%) |
Apr 23, 2009 | 6.003 | 6.031 | 5.867 | 6.005 | 85,280,920 | +0.01(+0.23%) |
Apr 22, 2009 | 6.001 | 6.140 | 5.977 | 5.991 | 88,847,880 | -0.12(-1.98%) |
Apr 21, 2009 | 5.960 | 6.133 | 5.922 | 6.112 | 82,646,056 | +0.12(+2.02%) |
Apr 20, 2009 | 6.109 | 6.147 | 5.976 | 5.991 | 93,902,432 | -0.28(-4.46%) |
Apr 17, 2009 | 6.295 | 6.319 | 6.096 | 6.271 | 122,928,136 | -0.05(-0.82%) |
Apr 16, 2009 | 6.133 | 6.369 | 6.126 | 6.323 | 122,487,224 | +0.30(+5.02%) |
Apr 15, 2009 | 5.837 | 6.039 | 5.834 | 6.020 | 108,075,360 | +0.13(+2.14%) |
Apr 14, 2009 | 5.846 | 5.934 | 5.830 | 5.894 | 80,063,544 | -0.07(-1.16%) |
Apr 13, 2009 | 5.841 | 6.012 | 5.782 | 5.963 | 75,607,440 | +0.02(+0.26%) |
Apr 09, 2009 | 5.856 | 5.986 | 5.801 | 5.948 | 91,899,528 | +0.24(+4.14%) |
Apr 08, 2009 | 5.787 | 5.841 | 5.637 | 5.711 | 83,043,160 | -0.04(-0.75%) |
Apr 07, 2009 | 5.723 | 5.799 | 5.665 | 5.754 | 80,459,856 | -0.08(-1.33%) |
Apr 06, 2009 | 5.877 | 5.889 | 5.687 | 5.832 | 92,150,264 | -0.07(-1.14%) |
Apr 03, 2009 | 5.815 | 6.031 | 5.815 | 5.900 | 116,237,776 | +0.08(+1.37%) |
Apr 02, 2009 | 5.798 | 6.033 | 5.787 | 5.820 | 133,412,536 | +0.14(+2.46%) |
Apr 01, 2009 | 5.418 | 5.709 | 5.352 | 5.680 | 121,200,248 | +0.14(+2.56%) |
Mar 31, 2009 | 5.614 | 5.668 | 5.532 | 5.538 | 111,092,744 | -0.01(-0.19%) |
Mar 30, 2009 | 5.573 | 5.597 | 5.438 | 5.549 | 164,783,712 | -0.19(-3.25%) |
Mar 26, 2009 | 5.492 | 5.756 | 5.457 | 5.735 | 205,143,808 | +0.38(+7.06%) |
Mar 25, 2009 | 5.354 | 5.442 | 5.207 | 5.357 | 144,341,952 | +0.07(+1.27%) |
Mar 24, 2009 | 5.338 | 5.393 | 5.269 | 5.290 | 106,475,896 | -0.10(-1.83%) |
Mar 23, 2009 | 5.281 | 5.388 | 5.252 | 5.388 | 155,541,072 | +0.40(+8.11%) |
Mar 20, 2009 | 5.063 | 5.181 | 4.958 | 4.984 | 163,547,520 | -0.06(-1.20%) |
Mar 19, 2009 | 5.098 | 5.139 | 5.008 | 5.044 | 111,064,216 | +0.04(+0.72%) |
Mar 18, 2009 | 5.070 | 5.134 | 4.896 | 5.008 | 185,606,064 | -0.13(-2.55%) |
Mar 17, 2009 | 5.055 | 5.139 | 4.993 | 5.139 | 113,446,864 | +0.13(+2.52%) |
Mar 16, 2009 | 5.120 | 5.162 | 4.993 | 5.013 | 102,258,880 | -0.07(-1.46%) |
Mar 13, 2009 | 5.113 | 5.183 | 5.032 | 5.088 | 0 | +0.02(+0.38%) |
Mar 12, 2009 | 4.923 | 5.088 | 4.848 | 5.069 | 139,093,712 | +0.13(+2.55%) |
Mar 11, 2009 | 4.815 | 4.994 | 4.768 | 4.942 | 161,729,520 | +0.28(+6.04%) |
Mar 10, 2009 | 4.502 | 4.683 | 4.421 | 4.661 | 206,438,080 | +0.25(+5.68%) |
Mar 09, 2009 | 4.573 | 4.670 | 4.386 | 4.410 | 177,309,616 | -0.25(-5.37%) |
Mar 06, 2009 | 4.524 | 4.730 | 4.440 | 4.661 | 0 | -0.02(-0.37%) |
Mar 05, 2009 | 4.856 | 4.887 | 4.632 | 4.678 | 174,958,512 | -0.27(-5.48%) |
Mar 04, 2009 | 5.008 | 5.041 | 4.880 | 4.949 | 154,378,352 | +0.11(+2.29%) |
Mar 02, 2009 | 4.967 | 5.020 | 4.820 | 4.839 | 161,879,216 | -0.18(-3.52%) |
Feb 27, 2009 | 5.134 | 5.176 | 5.001 | 5.015 | 0 | -0.21(-4.00%) |
Feb 26, 2009 | 5.247 | 5.371 | 5.196 | 5.224 | 123,015,864 | +0.02(+0.40%) |
Feb 25, 2009 | 5.107 | 5.295 | 5.044 | 5.203 | 162,628,144 | +0.09(+1.69%) |
Feb 24, 2009 | 5.036 | 5.170 | 4.967 | 5.117 | 236,902,240 | +0.06(+1.16%) |
Feb 23, 2009 | 5.405 | 5.438 | 5.039 | 5.058 | 188,151,552 | -0.34(-6.27%) |
Feb 20, 2009 | 5.331 | 5.500 | 5.302 | 5.397 | 0 | -0.03(-0.48%) |
Feb 19, 2009 | 5.665 | 5.687 | 5.298 | 5.423 | 330,178,560 | -0.46(-7.89%) |
Feb 18, 2009 | 5.979 | 6.041 | 5.792 | 5.887 | 165,466,672 | -0.04(-0.76%) |
Feb 17, 2009 | 6.058 | 6.083 | 5.929 | 5.932 | 120,378,520 | -0.26(-4.27%) |
Feb 13, 2009 | 6.058 | 6.261 | 6.026 | 6.197 | 120,219,824 | +0.11(+1.79%) |
Feb 12, 2009 | 5.919 | 6.095 | 5.832 | 6.088 | 114,109,056 | +0.03(+0.46%) |
Feb 11, 2009 | 6.126 | 6.141 | 5.969 | 6.060 | 99,092,144 | -0.02(-0.37%) |
Feb 10, 2009 | 6.214 | 6.338 | 6.046 | 6.083 | 99,742,376 | -0.19(-3.08%) |
Feb 09, 2009 | 6.297 | 6.350 | 6.236 | 6.276 | 81,517,064 | -0.09(-1.41%) |
Feb 06, 2009 | 6.086 | 6.426 | 6.055 | 6.366 | 134,807,648 | +0.30(+5.02%) |
Feb 05, 2009 | 6.124 | 6.128 | 6.005 | 6.062 | 159,162,368 | -0.16(-2.61%) |
Feb 04, 2009 | 6.228 | 6.392 | 6.197 | 6.224 | 84,143,680 | -0.01(-0.19%) |
Feb 03, 2009 | 6.043 | 6.262 | 5.948 | 6.236 | 83,301,016 | +0.25(+4.15%) |