Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.220 | 3.233 | 3.119 | 3.169 | 36,292,068 | -0.01(-0.40%) |
May 28, 2009 | 3.119 | 3.201 | 2.986 | 3.182 | 32,711,752 | +0.17(+5.67%) |
May 27, 2009 | 3.290 | 3.258 | 2.986 | 3.011 | 44,282,520 | -0.28(-8.46%) |
May 26, 2009 | 3.372 | 3.384 | 3.239 | 3.290 | 18,991,188 | -0.04(-1.14%) |
May 22, 2009 | 3.498 | 3.505 | 3.302 | 3.328 | 18,234,024 | -0.11(-3.31%) |
May 21, 2009 | 3.562 | 3.593 | 3.353 | 3.441 | 24,833,996 | -0.13(-3.55%) |
May 20, 2009 | 3.682 | 3.739 | 3.505 | 3.568 | 26,127,830 | -0.04(-1.05%) |
May 19, 2009 | 3.764 | 3.827 | 3.549 | 3.606 | 28,686,924 | -0.22(-5.79%) |
May 18, 2009 | 3.815 | 3.846 | 3.669 | 3.827 | 33,677,632 | +0.16(+4.31%) |
May 15, 2009 | 3.821 | 3.846 | 3.625 | 3.669 | 25,707,418 | -0.08(-2.19%) |
May 14, 2009 | 3.530 | 3.859 | 3.511 | 3.751 | 40,367,628 | +0.18(+4.96%) |
May 13, 2009 | 3.758 | 3.853 | 3.511 | 3.574 | 43,134,724 | -0.22(-5.83%) |
May 12, 2009 | 4.055 | 4.074 | 3.682 | 3.796 | 58,018,948 | -0.18(-4.46%) |
May 11, 2009 | 4.302 | 4.308 | 3.954 | 3.973 | 50,252,872 | -0.44(-9.90%) |
May 08, 2009 | 4.605 | 4.877 | 3.650 | 4.409 | 71,564,328 | +0.12(+2.80%) |
May 07, 2009 | 5.124 | 5.232 | 4.068 | 4.289 | 48,176,948 | -0.58(-11.83%) |
May 06, 2009 | 4.428 | 5.080 | 4.384 | 4.865 | 50,297,392 | +0.70(+16.69%) |
May 05, 2009 | 4.314 | 4.435 | 4.131 | 4.169 | 20,524,560 | -0.27(-6.13%) |
May 04, 2009 | 4.283 | 4.441 | 4.264 | 4.441 | 30,732,166 | +0.72(+19.39%) |
May 01, 2009 | 3.916 | 3.960 | 3.675 | 3.720 | 17,967,326 | -0.17(-4.39%) |
Apr 30, 2009 | 4.150 | 4.188 | 3.865 | 3.891 | 23,274,848 | -0.07(-1.76%) |
Apr 29, 2009 | 3.909 | 4.264 | 3.891 | 3.960 | 26,041,050 | +0.12(+3.13%) |
Apr 28, 2009 | 3.878 | 4.131 | 3.726 | 3.840 | 22,716,194 | -0.06(-1.46%) |
Apr 27, 2009 | 4.213 | 4.365 | 3.846 | 3.897 | 27,744,150 | -0.53(-12.00%) |
Apr 24, 2009 | 3.903 | 4.485 | 3.644 | 4.428 | 53,106,444 | +0.54(+14.01%) |
Apr 23, 2009 | 4.004 | 4.055 | 3.644 | 3.884 | 40,434,372 | -0.01(-0.16%) |
Apr 22, 2009 | 4.106 | 4.219 | 3.796 | 3.891 | 55,971,468 | -0.57(-12.77%) |
Apr 21, 2009 | 4.340 | 4.732 | 3.625 | 4.460 | 63,138,024 | -0.22(-4.73%) |
Apr 20, 2009 | 5.415 | 5.415 | 4.593 | 4.681 | 31,232,420 | -1.04(-18.23%) |
Apr 17, 2009 | 5.409 | 6.168 | 5.346 | 5.725 | 27,585,362 | +0.28(+5.11%) |
Apr 16, 2009 | 5.327 | 5.655 | 5.004 | 5.447 | 21,744,216 | +0.16(+3.11%) |
Apr 15, 2009 | 5.111 | 5.333 | 4.896 | 5.282 | 19,143,920 | +0.09(+1.83%) |
Apr 14, 2009 | 5.700 | 6.212 | 5.118 | 5.187 | 32,530,436 | -0.65(-11.16%) |
Apr 13, 2009 | 5.194 | 5.864 | 5.080 | 5.839 | 28,365,276 | +0.62(+11.88%) |
Apr 09, 2009 | 4.745 | 10.94 | 4.593 | 5.219 | 34,820,744 | +1.06(+25.57%) |
Apr 08, 2009 | 4.833 | 4.833 | 4.099 | 4.156 | 47,027,672 | -0.64(-13.38%) |
Apr 07, 2009 | 4.877 | 4.884 | 4.700 | 4.798 | 13,858,275 | -0.22(-4.47%) |
Apr 06, 2009 | 5.301 | 5.301 | 4.903 | 5.023 | 15,810,733 | -0.38(-7.03%) |
Apr 03, 2009 | 5.421 | 5.421 | 5.067 | 5.402 | 13,994,574 | +0.05(+0.95%) |
Apr 02, 2009 | 5.491 | 5.662 | 5.282 | 5.352 | 23,375,524 | +0.07(+1.32%) |
Apr 01, 2009 | 4.770 | 5.314 | 4.751 | 5.282 | 19,810,734 | +0.30(+6.10%) |
Mar 31, 2009 | 4.808 | 5.099 | 4.612 | 4.979 | 14,989,921 | +0.37(+8.10%) |
Mar 30, 2009 | 5.130 | 5.194 | 4.555 | 4.605 | 16,154,152 | -0.90(-16.42%) |
Mar 26, 2009 | 5.504 | 5.586 | 5.238 | 5.510 | 16,115,440 | +0.09(+1.75%) |
Mar 25, 2009 | 5.807 | 5.807 | 4.966 | 5.415 | 21,560,076 | -0.03(-0.47%) |
Mar 24, 2009 | 5.415 | 5.782 | 5.289 | 5.440 | 18,650,704 | -0.34(-5.91%) |
Mar 23, 2009 | 5.320 | 5.801 | 5.320 | 5.782 | 23,005,578 | +1.06(+22.36%) |
Mar 20, 2009 | 5.232 | 5.232 | 4.713 | 4.726 | 18,522,318 | -0.60(-11.23%) |
Mar 19, 2009 | 5.757 | 5.915 | 5.105 | 5.323 | 22,865,010 | -0.36(-6.40%) |
Mar 18, 2009 | 5.067 | 5.820 | 4.808 | 5.687 | 25,723,990 | +0.45(+8.57%) |
Mar 17, 2009 | 5.023 | 5.251 | 4.757 | 5.238 | 13,412,947 | +0.25(+4.94%) |
Mar 16, 2009 | 5.080 | 5.434 | 4.922 | 4.991 | 29,512,448 | +0.12(+2.47%) |
Mar 13, 2009 | 5.124 | 5.181 | 4.371 | 4.871 | 0 | -0.16(-3.27%) |
Mar 12, 2009 | 4.422 | 5.061 | 4.340 | 5.036 | 23,613,920 | +0.59(+13.23%) |
Mar 11, 2009 | 4.416 | 4.827 | 4.191 | 4.447 | 19,600,642 | +0.08(+1.74%) |
Mar 10, 2009 | 3.973 | 4.371 | 3.909 | 4.371 | 23,106,344 | +0.54(+14.03%) |
Mar 09, 2009 | 3.334 | 3.941 | 3.328 | 3.834 | 21,949,590 | +0.44(+13.06%) |
Mar 06, 2009 | 3.612 | 3.777 | 3.207 | 3.391 | 0 | -0.15(-4.29%) |
Mar 05, 2009 | 3.941 | 3.998 | 3.435 | 3.543 | 18,034,300 | -0.56(-13.71%) |
Mar 04, 2009 | 4.270 | 4.333 | 3.802 | 4.106 | 17,875,974 | -0.10(-2.41%) |