Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.262 | 5.273 | 4.901 | 5.124 | 111,055,736 | -0.16(-2.96%) |
May 28, 2009 | 5.337 | 5.519 | 5.203 | 5.281 | 49,943,276 | -0.04(-0.77%) |
May 27, 2009 | 5.441 | 5.497 | 5.277 | 5.322 | 64,877,512 | -0.14(-2.59%) |
May 26, 2009 | 5.218 | 5.534 | 5.203 | 5.463 | 56,441,852 | +0.17(+3.23%) |
May 22, 2009 | 5.366 | 5.392 | 5.251 | 5.292 | 29,765,334 | -0.09(-1.59%) |
May 21, 2009 | 5.463 | 5.485 | 5.296 | 5.378 | 56,536,048 | -0.16(-2.82%) |
May 20, 2009 | 5.597 | 5.670 | 5.500 | 5.534 | 42,176,876 | -0.05(-0.87%) |
May 19, 2009 | 5.649 | 5.722 | 5.564 | 5.582 | 53,101,328 | -0.06(-1.06%) |
May 18, 2009 | 5.392 | 5.645 | 5.392 | 5.642 | 52,814,484 | +0.28(+5.13%) |
May 15, 2009 | 5.500 | 5.545 | 5.333 | 5.366 | 61,947,980 | -0.16(-2.96%) |
May 14, 2009 | 5.612 | 5.638 | 5.504 | 5.530 | 61,468,292 | -0.04(-0.67%) |
May 13, 2009 | 5.545 | 5.683 | 5.489 | 5.567 | 60,120,224 | -0.09(-1.58%) |
May 12, 2009 | 5.783 | 5.787 | 5.534 | 5.657 | 57,207,200 | -0.08(-1.36%) |
May 11, 2009 | 5.753 | 5.809 | 5.686 | 5.735 | 39,797,660 | -0.13(-2.16%) |
May 08, 2009 | 5.954 | 5.954 | 5.772 | 5.861 | 66,329,836 | +0.02(+0.38%) |
May 07, 2009 | 5.925 | 6.059 | 5.776 | 5.839 | 100,675,200 | -0.12(-1.94%) |
May 06, 2009 | 6.059 | 6.103 | 5.817 | 5.954 | 61,702,872 | -0.09(-1.54%) |
May 05, 2009 | 6.193 | 6.327 | 5.921 | 6.047 | 63,675,420 | -0.15(-2.40%) |
May 04, 2009 | 6.185 | 6.349 | 6.033 | 6.196 | 69,246,816 | +0.11(+1.77%) |
May 01, 2009 | 5.984 | 6.137 | 5.858 | 6.088 | 69,830,512 | +0.33(+5.82%) |
Apr 30, 2009 | 6.029 | 6.066 | 5.720 | 5.753 | 93,354,008 | +0.08(+1.44%) |
Apr 29, 2009 | 5.340 | 5.709 | 5.340 | 5.672 | 85,133,024 | +0.39(+7.40%) |
Apr 28, 2009 | 5.065 | 5.351 | 5.057 | 5.281 | 52,430,488 | +0.16(+3.12%) |
Apr 27, 2009 | 5.043 | 5.154 | 4.931 | 5.121 | 64,428,444 | -0.05(-0.94%) |
Apr 24, 2009 | 5.080 | 5.225 | 4.994 | 5.169 | 51,089,744 | +0.10(+2.06%) |
Apr 23, 2009 | 5.158 | 5.199 | 4.957 | 5.065 | 72,840,728 | -0.16(-3.13%) |
Apr 22, 2009 | 5.214 | 5.340 | 5.210 | 5.229 | 52,745,716 | -0.08(-1.54%) |
Apr 21, 2009 | 5.180 | 5.325 | 5.139 | 5.311 | 55,120,880 | +0.13(+2.44%) |
Apr 20, 2009 | 5.255 | 5.314 | 5.132 | 5.184 | 54,354,992 | -0.20(-3.80%) |
Apr 17, 2009 | 5.552 | 5.552 | 5.303 | 5.389 | 71,336,376 | -0.10(-1.90%) |
Apr 16, 2009 | 5.355 | 5.526 | 5.288 | 5.493 | 68,510,400 | +0.14(+2.64%) |
Apr 15, 2009 | 5.106 | 5.366 | 5.098 | 5.351 | 62,484,668 | +0.19(+3.75%) |
Apr 14, 2009 | 5.273 | 5.296 | 5.117 | 5.158 | 63,113,112 | -0.18(-3.41%) |
Apr 13, 2009 | 5.333 | 5.404 | 5.240 | 5.340 | 36,449,464 | -0.10(-1.85%) |
Apr 09, 2009 | 5.363 | 5.463 | 5.329 | 5.441 | 57,937,568 | +0.13(+2.52%) |
Apr 08, 2009 | 5.270 | 5.307 | 5.147 | 5.307 | 59,847,256 | +0.08(+1.57%) |
Apr 07, 2009 | 5.247 | 5.303 | 5.206 | 5.225 | 67,680,800 | -0.12(-2.23%) |
Apr 06, 2009 | 5.333 | 5.385 | 5.277 | 5.344 | 50,266,456 | -0.05(-0.97%) |
Apr 03, 2009 | 5.452 | 5.489 | 5.285 | 5.396 | 63,333,704 | -0.03(-0.48%) |
Apr 02, 2009 | 5.258 | 5.485 | 5.221 | 5.422 | 80,869,608 | +0.24(+4.67%) |
Apr 01, 2009 | 4.998 | 5.203 | 4.938 | 5.180 | 67,419,712 | +0.10(+2.05%) |
Mar 31, 2009 | 5.139 | 5.158 | 5.028 | 5.076 | 79,650,296 | -0.00(-0.07%) |
Mar 30, 2009 | 5.311 | 5.333 | 5.035 | 5.080 | 62,075,976 | -0.33(-6.19%) |
Mar 26, 2009 | 5.210 | 5.430 | 5.188 | 5.415 | 65,907,508 | +0.23(+4.38%) |
Mar 25, 2009 | 5.184 | 5.351 | 5.035 | 5.188 | 63,692,004 | -0.02(-0.36%) |
Mar 24, 2009 | 5.177 | 5.385 | 5.128 | 5.206 | 57,408,852 | -0.03(-0.64%) |
Mar 23, 2009 | 4.987 | 5.255 | 4.838 | 5.240 | 59,477,756 | +0.51(+10.69%) |
Mar 20, 2009 | 4.909 | 4.968 | 4.648 | 4.734 | 89,045,312 | -0.12(-2.53%) |
Mar 19, 2009 | 5.072 | 5.080 | 4.793 | 4.857 | 60,326,452 | -0.19(-3.83%) |
Mar 18, 2009 | 4.886 | 5.154 | 4.860 | 5.050 | 52,458,296 | +0.11(+2.26%) |
Mar 17, 2009 | 4.719 | 4.950 | 4.682 | 4.938 | 46,389,248 | +0.26(+5.57%) |
Mar 16, 2009 | 4.886 | 5.024 | 4.667 | 4.678 | 55,241,928 | -0.17(-3.53%) |
Mar 13, 2009 | 4.927 | 4.991 | 4.689 | 4.849 | 54,150,740 | +0.04(+0.85%) |
Mar 12, 2009 | 4.548 | 4.830 | 4.509 | 4.808 | 39,729,260 | +0.20(+4.45%) |
Mar 11, 2009 | 4.551 | 4.719 | 4.544 | 4.603 | 46,608,184 | +0.06(+1.31%) |
Mar 10, 2009 | 4.280 | 4.559 | 4.220 | 4.544 | 76,529,408 | +0.37(+8.82%) |
Mar 09, 2009 | 4.269 | 4.451 | 4.131 | 4.176 | 60,595,676 | -0.15(-3.53%) |
Mar 06, 2009 | 4.432 | 4.581 | 4.194 | 4.328 | 92,758,816 | -0.14(-3.08%) |
Mar 05, 2009 | 4.618 | 4.674 | 4.429 | 4.466 | 69,246,640 | -0.28(-5.81%) |
Mar 04, 2009 | 4.697 | 4.816 | 4.603 | 4.741 | 76,943,408 | +0.06(+1.19%) |