Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.317 | 3.330 | 3.213 | 3.265 | 35,231,108 | -0.02(-0.60%) |
May 28, 2009 | 3.219 | 3.304 | 3.082 | 3.284 | 31,692,326 | +0.18(+5.67%) |
May 27, 2009 | 3.395 | 3.363 | 3.082 | 3.108 | 42,902,504 | -0.29(-8.46%) |
May 26, 2009 | 3.480 | 3.493 | 3.343 | 3.395 | 18,399,348 | -0.04(-1.14%) |
May 22, 2009 | 3.611 | 3.617 | 3.408 | 3.435 | 17,665,780 | -0.12(-3.31%) |
May 21, 2009 | 3.676 | 3.709 | 3.461 | 3.552 | 24,060,072 | -0.13(-3.55%) |
May 20, 2009 | 3.800 | 3.859 | 3.617 | 3.683 | 25,313,584 | -0.04(-1.05%) |
May 19, 2009 | 3.885 | 3.950 | 3.663 | 3.722 | 27,792,926 | -0.23(-5.79%) |
May 18, 2009 | 3.937 | 3.970 | 3.787 | 3.950 | 32,628,104 | +0.16(+4.31%) |
May 15, 2009 | 3.944 | 3.970 | 3.741 | 3.787 | 24,906,274 | -0.08(-2.19%) |
May 14, 2009 | 3.643 | 3.983 | 3.624 | 3.872 | 39,109,612 | +0.18(+4.96%) |
May 13, 2009 | 3.879 | 3.976 | 3.624 | 3.689 | 41,790,480 | -0.23(-5.83%) |
May 12, 2009 | 4.185 | 4.205 | 3.800 | 3.918 | 56,210,852 | -0.18(-4.46%) |
May 11, 2009 | 4.440 | 4.447 | 4.081 | 4.101 | 48,686,796 | -0.45(-9.90%) |
May 08, 2009 | 4.754 | 5.034 | 3.768 | 4.551 | 69,334,104 | +0.12(+2.80%) |
May 07, 2009 | 5.289 | 5.400 | 4.199 | 4.427 | 46,675,568 | -0.59(-11.83%) |
May 06, 2009 | 4.571 | 5.243 | 4.525 | 5.021 | 48,729,928 | +0.72(+16.69%) |
May 05, 2009 | 4.453 | 4.577 | 4.264 | 4.303 | 19,884,934 | -0.28(-6.13%) |
May 04, 2009 | 4.420 | 4.584 | 4.401 | 4.584 | 29,774,432 | +0.74(+19.39%) |
May 01, 2009 | 4.042 | 4.087 | 3.794 | 3.839 | 17,407,394 | -0.18(-4.39%) |
Apr 30, 2009 | 4.283 | 4.323 | 3.990 | 4.016 | 22,549,512 | -0.07(-1.76%) |
Apr 29, 2009 | 4.035 | 4.401 | 4.016 | 4.087 | 25,229,508 | +0.12(+3.13%) |
Apr 28, 2009 | 4.003 | 4.264 | 3.846 | 3.963 | 22,008,268 | -0.06(-1.46%) |
Apr 27, 2009 | 4.349 | 4.505 | 3.970 | 4.022 | 26,879,534 | -0.55(-12.00%) |
Apr 24, 2009 | 4.029 | 4.629 | 3.761 | 4.571 | 51,451,440 | +0.56(+14.01%) |
Apr 23, 2009 | 4.133 | 4.185 | 3.761 | 4.009 | 39,174,280 | -0.01(-0.16%) |
Apr 22, 2009 | 4.238 | 4.355 | 3.918 | 4.016 | 54,227,180 | -0.59(-12.77%) |
Apr 21, 2009 | 4.479 | 4.884 | 3.741 | 4.603 | 61,170,396 | -0.23(-4.73%) |
Apr 20, 2009 | 5.589 | 5.589 | 4.740 | 4.832 | 30,259,096 | -1.08(-18.23%) |
Apr 17, 2009 | 5.583 | 6.366 | 5.517 | 5.909 | 26,725,694 | +0.29(+5.11%) |
Apr 16, 2009 | 5.498 | 5.837 | 5.165 | 5.622 | 21,066,582 | +0.17(+3.11%) |
Apr 15, 2009 | 5.276 | 5.504 | 5.054 | 5.452 | 18,547,322 | +0.10(+1.83%) |
Apr 14, 2009 | 5.883 | 6.412 | 5.282 | 5.354 | 31,516,660 | -0.67(-11.16%) |
Apr 13, 2009 | 5.361 | 6.053 | 5.243 | 6.027 | 27,481,302 | +0.64(+11.88%) |
Apr 09, 2009 | 4.897 | 11.30 | 4.740 | 5.387 | 33,735,592 | +1.10(+25.57%) |
Apr 08, 2009 | 4.989 | 4.989 | 4.231 | 4.290 | 45,562,108 | -0.66(-13.38%) |
Apr 07, 2009 | 5.034 | 5.041 | 4.851 | 4.953 | 13,426,397 | -0.23(-4.47%) |
Apr 06, 2009 | 5.472 | 5.472 | 5.060 | 5.184 | 15,318,008 | -0.39(-7.03%) |
Apr 03, 2009 | 5.596 | 5.596 | 5.230 | 5.576 | 13,558,449 | +0.05(+0.95%) |
Apr 02, 2009 | 5.668 | 5.844 | 5.452 | 5.524 | 22,647,052 | +0.07(+1.32%) |
Apr 01, 2009 | 4.923 | 5.485 | 4.904 | 5.452 | 19,193,354 | +0.31(+6.10%) |
Mar 31, 2009 | 4.962 | 5.263 | 4.760 | 5.139 | 14,522,777 | +0.39(+8.10%) |
Mar 30, 2009 | 5.295 | 5.361 | 4.701 | 4.754 | 15,650,725 | -0.93(-16.42%) |
Mar 26, 2009 | 5.681 | 5.766 | 5.406 | 5.687 | 15,613,220 | +0.10(+1.75%) |
Mar 25, 2009 | 5.994 | 5.994 | 5.126 | 5.589 | 20,888,180 | -0.03(-0.47%) |
Mar 24, 2009 | 5.589 | 5.968 | 5.459 | 5.615 | 18,069,474 | -0.35(-5.91%) |
Mar 23, 2009 | 5.491 | 5.988 | 5.491 | 5.968 | 22,288,634 | +1.09(+22.36%) |
Mar 20, 2009 | 5.400 | 5.400 | 4.865 | 4.878 | 17,945,090 | -0.62(-11.23%) |
Mar 19, 2009 | 5.942 | 6.105 | 5.269 | 5.495 | 22,152,446 | -0.38(-6.40%) |
Mar 18, 2009 | 5.230 | 6.007 | 4.962 | 5.870 | 24,922,330 | +0.46(+8.57%) |
Mar 17, 2009 | 5.184 | 5.420 | 4.910 | 5.406 | 12,994,947 | +0.25(+4.94%) |
Mar 16, 2009 | 5.243 | 5.609 | 5.080 | 5.152 | 28,592,726 | +0.12(+2.47%) |
Mar 13, 2009 | 5.289 | 5.348 | 4.512 | 5.028 | 0 | -0.17(-3.27%) |
Mar 12, 2009 | 4.564 | 5.224 | 4.479 | 5.198 | 22,878,018 | +0.61(+13.23%) |
Mar 11, 2009 | 4.558 | 4.982 | 4.326 | 4.590 | 18,989,808 | +0.08(+1.74%) |
Mar 10, 2009 | 4.101 | 4.512 | 4.035 | 4.512 | 22,386,260 | +0.56(+14.03%) |
Mar 09, 2009 | 3.441 | 4.068 | 3.435 | 3.957 | 21,265,556 | +0.46(+13.06%) |
Mar 06, 2009 | 3.728 | 3.898 | 3.310 | 3.500 | 0 | -0.16(-4.29%) |
Mar 05, 2009 | 4.068 | 4.127 | 3.546 | 3.657 | 17,472,280 | -0.58(-13.71%) |
Mar 04, 2009 | 4.407 | 4.473 | 3.924 | 4.238 | 17,318,888 | -0.10(-2.41%) |