Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.217 | 3.230 | 3.116 | 3.166 | 36,325,468 | -0.01(-0.40%) |
May 28, 2009 | 3.116 | 3.198 | 2.983 | 3.179 | 32,741,852 | +0.17(+5.67%) |
May 27, 2009 | 3.287 | 3.255 | 2.983 | 3.008 | 44,323,268 | -0.28(-8.46%) |
May 26, 2009 | 3.369 | 3.381 | 3.236 | 3.287 | 19,008,662 | -0.04(-1.14%) |
May 22, 2009 | 3.495 | 3.501 | 3.299 | 3.324 | 18,250,802 | -0.11(-3.31%) |
May 21, 2009 | 3.558 | 3.590 | 3.350 | 3.438 | 24,856,846 | -0.13(-3.55%) |
May 20, 2009 | 3.678 | 3.735 | 3.501 | 3.565 | 26,151,872 | -0.04(-1.05%) |
May 19, 2009 | 3.761 | 3.824 | 3.546 | 3.603 | 28,713,320 | -0.22(-5.79%) |
May 18, 2009 | 3.811 | 3.843 | 3.666 | 3.824 | 33,708,620 | +0.16(+4.31%) |
May 15, 2009 | 3.817 | 3.843 | 3.622 | 3.666 | 25,731,072 | -0.08(-2.19%) |
May 14, 2009 | 3.527 | 3.855 | 3.508 | 3.748 | 40,404,772 | +0.18(+4.96%) |
May 13, 2009 | 3.754 | 3.849 | 3.508 | 3.571 | 43,174,416 | -0.22(-5.83%) |
May 12, 2009 | 4.051 | 4.070 | 3.678 | 3.792 | 58,072,336 | -0.18(-4.46%) |
May 11, 2009 | 4.298 | 4.304 | 3.950 | 3.969 | 50,299,116 | -0.44(-9.90%) |
May 08, 2009 | 4.601 | 4.873 | 3.647 | 4.405 | 71,630,176 | +0.12(+2.80%) |
May 07, 2009 | 5.119 | 5.227 | 4.064 | 4.285 | 48,221,280 | -0.58(-11.83%) |
May 06, 2009 | 4.424 | 5.075 | 4.380 | 4.860 | 50,343,672 | +0.70(+16.69%) |
May 05, 2009 | 4.310 | 4.430 | 4.127 | 4.165 | 20,543,446 | -0.27(-6.13%) |
May 04, 2009 | 4.279 | 4.437 | 4.260 | 4.437 | 30,760,444 | +0.72(+19.39%) |
May 01, 2009 | 3.912 | 3.956 | 3.672 | 3.716 | 17,983,858 | -0.17(-4.39%) |
Apr 30, 2009 | 4.146 | 4.184 | 3.862 | 3.887 | 23,296,264 | -0.07(-1.76%) |
Apr 29, 2009 | 3.906 | 4.260 | 3.887 | 3.956 | 26,065,012 | +0.12(+3.13%) |
Apr 28, 2009 | 3.874 | 4.127 | 3.723 | 3.836 | 22,737,096 | -0.06(-1.46%) |
Apr 27, 2009 | 4.209 | 4.361 | 3.843 | 3.893 | 27,769,678 | -0.53(-12.00%) |
Apr 24, 2009 | 3.900 | 4.481 | 3.640 | 4.424 | 53,155,308 | +0.54(+14.01%) |
Apr 23, 2009 | 4.001 | 4.051 | 3.640 | 3.881 | 40,471,580 | -0.01(-0.16%) |
Apr 22, 2009 | 4.102 | 4.216 | 3.792 | 3.887 | 56,022,972 | -0.57(-12.77%) |
Apr 21, 2009 | 4.336 | 4.728 | 3.622 | 4.456 | 63,196,120 | -0.22(-4.73%) |
Apr 20, 2009 | 5.410 | 5.410 | 4.588 | 4.677 | 31,261,158 | -1.04(-18.23%) |
Apr 17, 2009 | 5.404 | 6.162 | 5.341 | 5.720 | 27,610,744 | +0.28(+5.11%) |
Apr 16, 2009 | 5.322 | 5.650 | 4.999 | 5.442 | 21,764,224 | +0.16(+3.11%) |
Apr 15, 2009 | 5.107 | 5.328 | 4.892 | 5.277 | 19,161,536 | +0.09(+1.83%) |
Apr 14, 2009 | 5.695 | 6.206 | 5.113 | 5.183 | 32,560,368 | -0.65(-11.16%) |
Apr 13, 2009 | 5.189 | 5.859 | 5.075 | 5.834 | 28,391,376 | +0.62(+11.88%) |
Apr 09, 2009 | 4.740 | 10.93 | 4.588 | 5.214 | 34,852,784 | +1.06(+25.57%) |
Apr 08, 2009 | 4.829 | 4.829 | 4.096 | 4.152 | 47,070,948 | -0.64(-13.38%) |
Apr 07, 2009 | 4.873 | 4.879 | 4.696 | 4.794 | 13,871,027 | -0.22(-4.47%) |
Apr 06, 2009 | 5.296 | 5.296 | 4.898 | 5.018 | 15,825,281 | -0.38(-7.03%) |
Apr 03, 2009 | 5.416 | 5.416 | 5.063 | 5.397 | 14,007,452 | +0.05(+0.95%) |
Apr 02, 2009 | 5.486 | 5.657 | 5.277 | 5.347 | 23,397,034 | +0.07(+1.32%) |
Apr 01, 2009 | 4.765 | 5.309 | 4.747 | 5.277 | 19,828,964 | +0.30(+6.10%) |
Mar 31, 2009 | 4.803 | 5.094 | 4.607 | 4.974 | 15,003,714 | +0.37(+8.10%) |
Mar 30, 2009 | 5.126 | 5.189 | 4.551 | 4.601 | 16,169,016 | -0.90(-16.42%) |
Mar 26, 2009 | 5.499 | 5.581 | 5.233 | 5.505 | 16,130,269 | +0.09(+1.75%) |
Mar 25, 2009 | 5.802 | 5.802 | 4.961 | 5.410 | 21,579,916 | -0.03(-0.47%) |
Mar 24, 2009 | 5.410 | 5.777 | 5.284 | 5.435 | 18,667,866 | -0.34(-5.91%) |
Mar 23, 2009 | 5.315 | 5.796 | 5.315 | 5.777 | 23,026,746 | +1.06(+22.36%) |
Mar 20, 2009 | 5.227 | 5.227 | 4.709 | 4.721 | 18,539,362 | -0.60(-11.23%) |
Mar 19, 2009 | 5.751 | 5.909 | 5.100 | 5.318 | 22,886,048 | -0.36(-6.40%) |
Mar 18, 2009 | 5.063 | 5.815 | 4.803 | 5.682 | 25,747,660 | +0.45(+8.57%) |
Mar 17, 2009 | 5.018 | 5.246 | 4.753 | 5.233 | 13,425,289 | +0.25(+4.94%) |
Mar 16, 2009 | 5.075 | 5.429 | 4.917 | 4.987 | 29,539,604 | +0.12(+2.47%) |
Mar 13, 2009 | 5.119 | 5.176 | 4.367 | 4.867 | 0 | -0.16(-3.27%) |
Mar 12, 2009 | 4.418 | 5.056 | 4.336 | 5.031 | 23,635,648 | +0.59(+13.23%) |
Mar 11, 2009 | 4.412 | 4.822 | 4.187 | 4.443 | 19,618,676 | +0.08(+1.74%) |
Mar 10, 2009 | 3.969 | 4.367 | 3.906 | 4.367 | 23,127,606 | +0.54(+14.03%) |
Mar 09, 2009 | 3.331 | 3.938 | 3.324 | 3.830 | 21,969,788 | +0.44(+13.06%) |
Mar 06, 2009 | 3.609 | 3.773 | 3.204 | 3.388 | 0 | -0.15(-4.29%) |
Mar 05, 2009 | 3.938 | 3.994 | 3.432 | 3.539 | 18,050,894 | -0.56(-13.71%) |
Mar 04, 2009 | 4.266 | 4.329 | 3.798 | 4.102 | 17,892,422 | -0.10(-2.41%) |