Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2009 | 4.767 | 4.790 | 4.585 | 4.685 | 76,877,424 | -0.17(-3.60%) |
Feb 27, 2009 | 4.944 | 5.043 | 4.834 | 4.860 | 69,067,040 | -0.10(-2.10%) |
Feb 26, 2009 | 5.221 | 5.285 | 4.964 | 4.964 | 123,472,304 | -0.26(-5.05%) |
Feb 25, 2009 | 5.117 | 5.370 | 5.046 | 5.229 | 91,169,512 | +0.06(+1.22%) |
Feb 24, 2009 | 4.708 | 5.184 | 4.697 | 5.165 | 77,701,032 | +0.44(+9.38%) |
Feb 23, 2009 | 4.790 | 4.987 | 4.704 | 4.723 | 68,611,784 | -0.06(-1.17%) |
Feb 20, 2009 | 4.812 | 4.894 | 4.682 | 4.778 | 81,522,584 | -0.06(-1.15%) |
Feb 19, 2009 | 4.719 | 4.983 | 4.682 | 4.834 | 108,103,768 | +0.23(+5.10%) |
Feb 18, 2009 | 4.830 | 4.834 | 4.447 | 4.600 | 119,445,320 | -0.20(-4.11%) |
Feb 17, 2009 | 4.819 | 4.905 | 4.682 | 4.797 | 81,355,216 | -0.29(-5.64%) |
Feb 13, 2009 | 5.128 | 5.191 | 4.968 | 5.084 | 50,942,020 | -0.04(-0.87%) |
Feb 12, 2009 | 4.924 | 5.147 | 4.905 | 5.128 | 64,766,648 | +0.08(+1.55%) |
Feb 11, 2009 | 5.084 | 5.162 | 4.946 | 5.050 | 44,221,288 | +0.01(+0.22%) |
Feb 10, 2009 | 5.285 | 5.422 | 4.998 | 5.039 | 83,280,096 | -0.32(-6.04%) |
Feb 09, 2009 | 5.337 | 5.396 | 5.165 | 5.363 | 61,059,812 | +0.09(+1.69%) |
Feb 06, 2009 | 5.124 | 5.396 | 5.113 | 5.273 | 69,413,880 | +0.13(+2.46%) |
Feb 05, 2009 | 5.210 | 5.270 | 5.050 | 5.147 | 96,485,472 | -0.12(-2.33%) |
Feb 04, 2009 | 5.149 | 5.541 | 5.057 | 5.270 | 81,971,568 | -0.19(-3.54%) |
Feb 03, 2009 | 5.471 | 5.515 | 5.325 | 5.463 | 55,115,088 | -0.01(-0.14%) |