Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.186 | 4.211 | 4.080 | 4.121 | 33,675,532 | +0.03(+0.63%) |
May 28, 2009 | 4.078 | 4.129 | 4.008 | 4.096 | 29,138,086 | +0.10(+2.37%) |
May 27, 2009 | 4.062 | 4.162 | 3.985 | 4.001 | 37,772,804 | -0.03(-0.70%) |
May 26, 2009 | 3.752 | 4.052 | 3.744 | 4.029 | 30,650,684 | +0.19(+5.02%) |
May 22, 2009 | 3.798 | 3.871 | 3.711 | 3.836 | 34,143,224 | +0.08(+2.05%) |
May 21, 2009 | 3.772 | 3.800 | 3.700 | 3.759 | 20,865,370 | -0.01(-0.20%) |
May 20, 2009 | 3.960 | 3.960 | 3.757 | 3.767 | 26,403,620 | +0.07(+1.95%) |
May 19, 2009 | 3.693 | 3.754 | 3.639 | 3.695 | 45,151,092 | +0.00(+0.00%) |
May 18, 2009 | 3.541 | 3.698 | 3.536 | 3.695 | 43,056,540 | +0.26(+7.71%) |
May 15, 2009 | 3.518 | 3.554 | 3.408 | 3.431 | 42,318,060 | -0.10(-2.77%) |
May 14, 2009 | 3.469 | 3.572 | 3.436 | 3.528 | 46,471,904 | +0.10(+2.84%) |
May 13, 2009 | 3.500 | 3.515 | 3.408 | 3.431 | 49,967,004 | -0.18(-4.98%) |
May 12, 2009 | 3.734 | 3.746 | 3.553 | 3.610 | 47,714,108 | -0.06(-1.61%) |
May 11, 2009 | 3.695 | 3.736 | 3.633 | 3.669 | 36,996,404 | -0.07(-1.92%) |
May 08, 2009 | 3.821 | 3.826 | 3.600 | 3.741 | 73,823,432 | +0.08(+2.16%) |
May 07, 2009 | 3.926 | 3.942 | 3.641 | 3.662 | 93,390,568 | -0.28(-7.21%) |
May 06, 2009 | 3.972 | 4.049 | 3.929 | 3.947 | 74,037,928 | +0.03(+0.72%) |
May 05, 2009 | 3.913 | 3.938 | 3.821 | 3.918 | 54,213,604 | +0.03(+0.73%) |
May 04, 2009 | 3.693 | 3.903 | 3.685 | 3.890 | 45,330,520 | +0.28(+7.75%) |
May 01, 2009 | 3.595 | 3.677 | 3.541 | 3.610 | 30,837,468 | +0.08(+2.40%) |
Apr 30, 2009 | 3.574 | 3.633 | 3.515 | 3.526 | 65,716,432 | -0.01(-0.29%) |
Apr 29, 2009 | 3.341 | 3.587 | 3.341 | 3.536 | 69,191,440 | +0.27(+8.17%) |
Apr 28, 2009 | 3.148 | 3.346 | 3.122 | 3.269 | 51,219,708 | +0.08(+2.58%) |
Apr 27, 2009 | 3.253 | 3.315 | 3.174 | 3.187 | 48,851,052 | -0.14(-4.17%) |
Apr 24, 2009 | 3.310 | 3.369 | 3.277 | 3.325 | 64,141,232 | +0.11(+3.35%) |
Apr 23, 2009 | 3.151 | 3.230 | 3.122 | 3.217 | 44,544,856 | +0.12(+3.81%) |
Apr 22, 2009 | 3.146 | 3.166 | 3.084 | 3.099 | 40,300,308 | -0.08(-2.58%) |
Apr 21, 2009 | 3.035 | 3.182 | 3.002 | 3.182 | 35,141,236 | +0.11(+3.68%) |
Apr 20, 2009 | 3.174 | 3.197 | 3.056 | 3.069 | 34,943,768 | -0.22(-6.57%) |
Apr 17, 2009 | 3.372 | 3.392 | 3.271 | 3.284 | 50,957,140 | -0.10(-2.81%) |
Apr 16, 2009 | 3.323 | 3.418 | 3.284 | 3.379 | 64,451,784 | +0.13(+3.87%) |
Apr 15, 2009 | 3.164 | 3.271 | 3.130 | 3.253 | 38,252,552 | +0.03(+0.88%) |
Apr 14, 2009 | 3.379 | 3.428 | 3.202 | 3.225 | 64,486,220 | -0.21(-6.13%) |
Apr 13, 2009 | 3.415 | 3.461 | 3.382 | 3.436 | 30,990,104 | -0.06(-1.83%) |
Apr 09, 2009 | 3.384 | 3.500 | 3.374 | 3.500 | 86,297,376 | +0.19(+5.66%) |
Apr 08, 2009 | 3.312 | 3.336 | 3.233 | 3.312 | 51,331,192 | +0.06(+1.90%) |
Apr 07, 2009 | 3.210 | 3.302 | 3.164 | 3.251 | 52,000,224 | +0.01(+0.16%) |
Apr 06, 2009 | 3.228 | 3.264 | 3.146 | 3.246 | 45,519,312 | -0.04(-1.17%) |
Apr 03, 2009 | 3.176 | 3.297 | 3.138 | 3.284 | 67,506,800 | +0.12(+3.65%) |
Apr 02, 2009 | 3.087 | 3.205 | 3.087 | 3.169 | 40,207,192 | +0.22(+7.58%) |
Apr 01, 2009 | 2.822 | 2.956 | 2.812 | 2.945 | 35,760,004 | +0.15(+5.42%) |