Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.442 | 6.579 | 6.342 | 6.353 | 48,271,392 | +0.00(+0.00%) |
Apr 29, 2009 | 6.272 | 6.480 | 6.230 | 6.353 | 51,443,148 | +0.10(+1.67%) |
Apr 28, 2009 | 6.234 | 6.392 | 6.214 | 6.249 | 54,930,944 | -0.10(-1.64%) |
Apr 27, 2009 | 6.253 | 6.426 | 6.210 | 6.353 | 50,169,952 | -0.12(-1.85%) |
Apr 24, 2009 | 6.403 | 6.534 | 6.203 | 6.473 | 83,011,728 | +0.06(+0.96%) |
Apr 23, 2009 | 6.183 | 6.500 | 6.114 | 6.411 | 156,519,792 | +0.71(+12.45%) |
Apr 22, 2009 | 5.485 | 5.825 | 5.423 | 5.701 | 79,470,464 | +0.19(+3.43%) |
Apr 21, 2009 | 5.342 | 5.524 | 5.273 | 5.512 | 50,029,492 | +0.09(+1.64%) |
Apr 20, 2009 | 5.508 | 5.508 | 5.319 | 5.423 | 35,185,868 | -0.13(-2.29%) |
Apr 17, 2009 | 5.524 | 5.589 | 5.323 | 5.551 | 45,241,052 | -0.01(-0.14%) |
Apr 16, 2009 | 5.666 | 5.678 | 5.420 | 5.558 | 48,357,264 | +0.03(+0.63%) |
Apr 15, 2009 | 5.574 | 5.678 | 5.493 | 5.524 | 62,887,884 | -0.02(-0.42%) |
Apr 14, 2009 | 5.601 | 5.655 | 5.485 | 5.547 | 32,950,440 | -0.10(-1.71%) |
Apr 13, 2009 | 5.643 | 5.678 | 5.547 | 5.643 | 28,204,386 | -0.15(-2.60%) |
Apr 09, 2009 | 5.582 | 5.801 | 5.497 | 5.794 | 45,022,132 | +0.41(+7.67%) |
Apr 08, 2009 | 5.277 | 5.389 | 5.184 | 5.381 | 28,817,992 | +0.14(+2.65%) |
Apr 07, 2009 | 5.366 | 5.373 | 5.227 | 5.242 | 30,595,114 | -0.17(-3.07%) |
Apr 06, 2009 | 5.420 | 5.516 | 5.304 | 5.408 | 32,764,522 | -0.11(-2.03%) |
Apr 03, 2009 | 5.323 | 5.643 | 5.258 | 5.520 | 48,093,748 | +0.27(+5.22%) |
Apr 02, 2009 | 5.211 | 5.393 | 5.076 | 5.246 | 69,131,968 | +0.18(+3.58%) |
Apr 01, 2009 | 4.764 | 5.227 | 4.737 | 5.065 | 63,969,580 | +0.22(+4.54%) |
Mar 31, 2009 | 4.845 | 4.899 | 4.799 | 4.845 | 35,810,472 | +0.03(+0.64%) |
Mar 30, 2009 | 4.860 | 4.926 | 4.714 | 4.814 | 33,928,352 | -0.24(-4.73%) |
Mar 26, 2009 | 4.976 | 5.088 | 4.930 | 5.053 | 34,439,292 | +0.15(+3.15%) |
Mar 25, 2009 | 4.922 | 5.022 | 4.760 | 4.899 | 30,430,486 | +0.03(+0.63%) |
Mar 24, 2009 | 4.976 | 5.011 | 4.837 | 4.868 | 29,741,092 | -0.17(-3.37%) |
Mar 23, 2009 | 4.914 | 5.038 | 4.725 | 5.038 | 35,682,632 | +0.37(+8.02%) |
Mar 20, 2009 | 4.768 | 4.802 | 4.621 | 4.664 | 39,589,016 | -0.06(-1.23%) |
Mar 19, 2009 | 4.772 | 4.775 | 4.644 | 4.721 | 32,093,872 | +0.01(+0.16%) |
Mar 18, 2009 | 4.629 | 4.822 | 4.571 | 4.714 | 32,558,538 | +0.03(+0.66%) |
Mar 17, 2009 | 4.463 | 4.694 | 4.463 | 4.683 | 30,778,268 | +0.22(+5.02%) |
Mar 16, 2009 | 4.629 | 4.656 | 4.451 | 4.459 | 33,519,148 | -0.14(-3.10%) |
Mar 13, 2009 | 4.714 | 4.725 | 4.490 | 4.602 | 41,954,344 | -0.08(-1.73%) |
Mar 12, 2009 | 4.590 | 4.710 | 4.459 | 4.683 | 50,679,544 | +0.20(+4.39%) |
Mar 11, 2009 | 4.343 | 4.532 | 4.243 | 4.486 | 46,837,148 | +0.20(+4.77%) |
Mar 10, 2009 | 4.089 | 4.301 | 4.035 | 4.282 | 47,927,796 | +0.32(+8.08%) |
Mar 09, 2009 | 3.962 | 4.181 | 3.942 | 3.962 | 38,215,292 | -0.06(-1.53%) |
Mar 06, 2009 | 4.066 | 4.089 | 3.823 | 4.023 | 59,250,036 | -0.01(-0.29%) |
Mar 05, 2009 | 4.093 | 4.162 | 4.019 | 4.035 | 59,295,780 | -0.14(-3.24%) |
Mar 04, 2009 | 4.108 | 4.239 | 4.019 | 4.170 | 57,381,388 | +0.12(+2.95%) |
Mar 02, 2009 | 4.100 | 4.232 | 3.965 | 4.050 | 65,044,528 | -0.14(-3.40%) |
Feb 27, 2009 | 4.340 | 4.351 | 4.050 | 4.193 | 77,610,912 | -0.22(-5.07%) |
Feb 26, 2009 | 4.586 | 4.655 | 4.397 | 4.417 | 30,027,044 | -0.11(-2.39%) |
Feb 25, 2009 | 4.494 | 4.687 | 4.471 | 4.525 | 50,498,680 | -0.03(-0.68%) |
Feb 24, 2009 | 4.482 | 4.583 | 4.374 | 4.556 | 44,235,268 | +0.11(+2.43%) |
Feb 23, 2009 | 4.725 | 4.748 | 4.421 | 4.448 | 34,188,056 | -0.25(-5.34%) |
Feb 20, 2009 | 4.648 | 4.764 | 4.610 | 4.698 | 36,500,392 | +0.01(+0.16%) |
Feb 19, 2009 | 4.876 | 4.922 | 4.660 | 4.691 | 27,876,950 | -0.13(-2.64%) |
Feb 18, 2009 | 4.756 | 4.897 | 4.667 | 4.818 | 26,488,686 | +0.07(+1.38%) |
Feb 17, 2009 | 4.907 | 4.907 | 4.737 | 4.752 | 29,767,354 | -0.34(-6.60%) |
Feb 13, 2009 | 5.165 | 5.215 | 5.038 | 5.088 | 22,390,462 | -0.07(-1.42%) |
Feb 12, 2009 | 4.991 | 5.161 | 4.976 | 5.161 | 45,668,124 | +0.01(+0.22%) |
Feb 11, 2009 | 5.184 | 5.258 | 5.103 | 5.150 | 38,201,400 | +0.00(+0.00%) |
Feb 10, 2009 | 5.281 | 5.354 | 5.119 | 5.150 | 56,545,288 | -0.19(-3.61%) |
Feb 09, 2009 | 5.223 | 5.393 | 5.169 | 5.342 | 24,539,664 | +0.08(+1.61%) |
Feb 06, 2009 | 5.018 | 5.281 | 5.015 | 5.258 | 32,033,092 | +0.16(+3.18%) |
Feb 05, 2009 | 4.814 | 5.119 | 4.760 | 5.096 | 39,137,572 | +0.24(+4.84%) |
Feb 04, 2009 | 4.972 | 5.042 | 4.806 | 4.860 | 30,753,484 | -0.09(-1.87%) |
Feb 03, 2009 | 4.725 | 4.984 | 4.683 | 4.953 | 43,568,304 | +0.24(+4.99%) |