Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.611 | 5.652 | 5.393 | 5.439 | 345,404,352 | -0.08(-1.38%) |
Apr 29, 2009 | 5.358 | 5.566 | 5.348 | 5.515 | 307,855,680 | +0.23(+4.31%) |
Apr 28, 2009 | 5.241 | 5.398 | 5.226 | 5.287 | 266,247,824 | -0.17(-3.09%) |
Apr 27, 2009 | 5.388 | 5.535 | 5.338 | 5.456 | 251,724,080 | -0.09(-1.62%) |
Apr 24, 2009 | 5.454 | 5.652 | 5.353 | 5.545 | 461,981,216 | +0.12(+2.24%) |
Apr 23, 2009 | 5.257 | 5.459 | 5.181 | 5.424 | 333,053,152 | +0.24(+4.70%) |
Apr 22, 2009 | 5.196 | 5.505 | 5.165 | 5.181 | 479,950,240 | -0.18(-3.40%) |
Apr 21, 2009 | 4.790 | 5.378 | 4.770 | 5.363 | 570,972,352 | +0.36(+7.19%) |
Apr 20, 2009 | 5.368 | 5.398 | 4.988 | 5.003 | 521,240,160 | -0.63(-11.16%) |
Apr 17, 2009 | 5.535 | 5.743 | 5.434 | 5.632 | 450,571,072 | +0.07(+1.28%) |
Apr 16, 2009 | 5.601 | 5.652 | 5.366 | 5.561 | 428,844,000 | +0.06(+1.11%) |
Apr 15, 2009 | 5.175 | 5.540 | 5.099 | 5.500 | 381,050,144 | +0.25(+4.83%) |
Apr 14, 2009 | 5.530 | 5.642 | 5.211 | 5.246 | 629,779,904 | -0.37(-6.59%) |
Apr 13, 2009 | 5.282 | 5.708 | 5.246 | 5.616 | 492,103,872 | +0.23(+4.23%) |
Apr 09, 2009 | 5.084 | 5.414 | 5.013 | 5.388 | 616,638,784 | +0.72(+15.54%) |
Apr 08, 2009 | 4.709 | 4.757 | 4.567 | 4.663 | 248,007,936 | +0.03(+0.55%) |
Apr 07, 2009 | 4.633 | 4.770 | 4.628 | 4.638 | 341,063,616 | -0.14(-2.97%) |
Apr 06, 2009 | 4.750 | 4.846 | 4.704 | 4.780 | 356,065,024 | -0.13(-2.68%) |
Apr 03, 2009 | 4.674 | 4.927 | 4.648 | 4.912 | 360,494,624 | +0.19(+4.08%) |
Apr 02, 2009 | 4.861 | 4.876 | 4.653 | 4.719 | 469,949,248 | +0.13(+2.76%) |
Apr 01, 2009 | 4.339 | 4.623 | 4.329 | 4.593 | 343,831,968 | +0.13(+2.84%) |
Mar 31, 2009 | 4.344 | 4.542 | 4.278 | 4.466 | 480,825,056 | +0.23(+5.51%) |
Mar 30, 2009 | 4.375 | 4.446 | 4.192 | 4.233 | 437,438,400 | -0.55(-11.45%) |
Mar 26, 2009 | 4.810 | 4.841 | 4.623 | 4.780 | 490,755,584 | +0.06(+1.18%) |
Mar 25, 2009 | 4.679 | 4.846 | 4.405 | 4.724 | 705,941,568 | +0.15(+3.33%) |
Mar 24, 2009 | 4.674 | 4.902 | 4.537 | 4.572 | 590,624,576 | -0.23(-4.80%) |
Mar 23, 2009 | 4.531 | 4.876 | 4.452 | 4.803 | 733,846,528 | +0.68(+16.40%) |
Mar 20, 2009 | 4.344 | 4.364 | 4.101 | 4.126 | 601,030,912 | -0.43(-9.35%) |
Mar 19, 2009 | 4.907 | 4.917 | 4.380 | 4.552 | 813,925,760 | -0.22(-4.55%) |
Mar 18, 2009 | 4.283 | 4.790 | 4.238 | 4.769 | 816,006,464 | +0.43(+10.02%) |
Mar 17, 2009 | 4.065 | 4.334 | 3.989 | 4.334 | 442,577,984 | +0.26(+6.49%) |
Mar 16, 2009 | 4.253 | 4.400 | 4.055 | 4.070 | 566,768,384 | -0.08(-1.95%) |
Mar 13, 2009 | 4.202 | 4.258 | 3.974 | 4.152 | 0 | +0.03(+0.61%) |
Mar 12, 2009 | 3.726 | 4.172 | 3.680 | 4.126 | 763,554,624 | +0.39(+10.30%) |
Mar 11, 2009 | 3.787 | 3.883 | 3.655 | 3.741 | 819,061,952 | +0.10(+2.64%) |
Mar 10, 2009 | 3.376 | 3.665 | 3.346 | 3.645 | 698,104,704 | +0.47(+14.86%) |
Mar 09, 2009 | 3.067 | 3.269 | 3.026 | 3.173 | 481,640,896 | +0.04(+1.29%) |
Mar 06, 2009 | 3.209 | 3.285 | 2.981 | 3.133 | 0 | -0.04(-1.12%) |
Mar 05, 2009 | 3.396 | 3.406 | 3.087 | 3.168 | 555,180,800 | -0.32(-9.29%) |
Mar 04, 2009 | 3.665 | 3.670 | 3.396 | 3.493 | 456,696,512 | -0.12(-3.23%) |
Mar 02, 2009 | 3.705 | 3.771 | 3.569 | 3.609 | 369,801,408 | -0.24(-6.32%) |
Feb 27, 2009 | 3.827 | 4.045 | 3.822 | 3.852 | 0 | -0.27(-6.52%) |
Feb 26, 2009 | 4.248 | 4.339 | 4.081 | 4.121 | 622,397,120 | +0.07(+1.63%) |
Feb 25, 2009 | 4.020 | 4.243 | 3.817 | 4.055 | 641,374,528 | -0.03(-0.62%) |
Feb 24, 2009 | 3.690 | 4.081 | 3.645 | 4.081 | 525,439,552 | +0.44(+12.12%) |
Feb 23, 2009 | 3.908 | 3.939 | 3.640 | 3.640 | 419,810,144 | -0.13(-3.49%) |
Feb 20, 2009 | 3.640 | 3.868 | 3.472 | 3.771 | 806,873,536 | -0.06(-1.46%) |
Feb 19, 2009 | 4.116 | 4.136 | 3.802 | 3.827 | 412,098,880 | -0.21(-5.27%) |
Feb 18, 2009 | 4.162 | 4.172 | 3.913 | 4.040 | 431,488,672 | +0.00(+0.00%) |
Feb 17, 2009 | 4.202 | 4.258 | 4.040 | 4.040 | 439,481,120 | -0.45(-9.94%) |
Feb 13, 2009 | 4.562 | 4.638 | 4.471 | 4.486 | 334,984,160 | -0.18(-3.80%) |
Feb 12, 2009 | 4.572 | 4.689 | 4.385 | 4.663 | 452,182,784 | -0.06(-1.27%) |
Feb 11, 2009 | 4.582 | 4.734 | 4.562 | 4.723 | 360,591,456 | +0.22(+4.81%) |
Feb 10, 2009 | 4.957 | 5.008 | 4.461 | 4.506 | 640,302,016 | -0.51(-10.20%) |
Feb 09, 2009 | 5.008 | 5.115 | 4.932 | 5.018 | 334,835,424 | +0.06(+1.12%) |
Feb 06, 2009 | 4.745 | 5.013 | 4.709 | 4.963 | 523,719,872 | +0.34(+7.46%) |
Feb 05, 2009 | 4.491 | 4.734 | 4.329 | 4.618 | 779,926,656 | +0.07(+1.56%) |
Feb 04, 2009 | 4.643 | 4.745 | 4.511 | 4.547 | 419,428,640 | -0.05(-1.10%) |
Feb 03, 2009 | 4.760 | 4.770 | 4.496 | 4.598 | 362,506,688 | -0.09(-1.84%) |