Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.314 | 3.327 | 3.210 | 3.262 | 35,263,528 | -0.02(-0.60%) |
May 28, 2009 | 3.216 | 3.301 | 3.079 | 3.281 | 31,721,488 | +0.18(+5.67%) |
May 27, 2009 | 3.392 | 3.360 | 3.079 | 3.105 | 42,941,980 | -0.29(-8.46%) |
May 26, 2009 | 3.477 | 3.490 | 3.340 | 3.392 | 18,416,278 | -0.04(-1.14%) |
May 22, 2009 | 3.608 | 3.614 | 3.405 | 3.431 | 17,682,036 | -0.12(-3.31%) |
May 21, 2009 | 3.673 | 3.705 | 3.457 | 3.549 | 24,082,210 | -0.13(-3.55%) |
May 20, 2009 | 3.797 | 3.855 | 3.614 | 3.679 | 25,336,878 | -0.04(-1.05%) |
May 19, 2009 | 3.882 | 3.947 | 3.660 | 3.718 | 27,818,500 | -0.23(-5.79%) |
May 18, 2009 | 3.934 | 3.966 | 3.784 | 3.947 | 32,658,128 | +0.16(+4.31%) |
May 15, 2009 | 3.940 | 3.966 | 3.738 | 3.784 | 24,929,192 | -0.08(-2.19%) |
May 14, 2009 | 3.640 | 3.979 | 3.621 | 3.868 | 39,145,600 | +0.18(+4.96%) |
May 13, 2009 | 3.875 | 3.973 | 3.621 | 3.686 | 41,828,932 | -0.23(-5.83%) |
May 12, 2009 | 4.182 | 4.201 | 3.797 | 3.914 | 56,262,576 | -0.18(-4.46%) |
May 11, 2009 | 4.436 | 4.443 | 4.077 | 4.097 | 48,731,600 | -0.45(-9.90%) |
May 08, 2009 | 4.749 | 5.030 | 3.764 | 4.547 | 69,397,904 | +0.12(+2.80%) |
May 07, 2009 | 5.284 | 5.395 | 4.195 | 4.423 | 46,718,516 | -0.59(-11.83%) |
May 06, 2009 | 4.566 | 5.238 | 4.521 | 5.017 | 48,774,768 | +0.72(+16.69%) |
May 05, 2009 | 4.449 | 4.573 | 4.260 | 4.299 | 19,903,232 | -0.28(-6.13%) |
May 04, 2009 | 4.416 | 4.580 | 4.397 | 4.580 | 29,801,828 | +0.74(+19.39%) |
May 01, 2009 | 4.038 | 4.084 | 3.790 | 3.836 | 17,423,412 | -0.18(-4.39%) |
Apr 30, 2009 | 4.279 | 4.319 | 3.986 | 4.012 | 22,570,262 | -0.07(-1.76%) |
Apr 29, 2009 | 4.032 | 4.397 | 4.012 | 4.084 | 25,252,724 | +0.12(+3.13%) |
Apr 28, 2009 | 3.999 | 4.260 | 3.842 | 3.960 | 22,028,520 | -0.06(-1.46%) |
Apr 27, 2009 | 4.345 | 4.501 | 3.966 | 4.019 | 26,904,268 | -0.55(-12.00%) |
Apr 24, 2009 | 4.025 | 4.625 | 3.758 | 4.566 | 51,498,784 | +0.56(+14.01%) |
Apr 23, 2009 | 4.129 | 4.182 | 3.758 | 4.005 | 39,210,328 | -0.01(-0.16%) |
Apr 22, 2009 | 4.234 | 4.351 | 3.914 | 4.012 | 54,277,076 | -0.59(-12.77%) |
Apr 21, 2009 | 4.475 | 4.880 | 3.738 | 4.599 | 61,226,684 | -0.23(-4.73%) |
Apr 20, 2009 | 5.584 | 5.584 | 4.736 | 4.827 | 30,286,940 | -1.08(-18.23%) |
Apr 17, 2009 | 5.578 | 6.360 | 5.512 | 5.904 | 26,750,286 | +0.29(+5.11%) |
Apr 16, 2009 | 5.493 | 5.832 | 5.160 | 5.617 | 21,085,966 | +0.17(+3.11%) |
Apr 15, 2009 | 5.271 | 5.499 | 5.049 | 5.447 | 18,564,388 | +0.10(+1.83%) |
Apr 14, 2009 | 5.878 | 6.406 | 5.278 | 5.349 | 31,545,660 | -0.67(-11.16%) |
Apr 13, 2009 | 5.356 | 6.047 | 5.238 | 6.021 | 27,506,590 | +0.64(+11.88%) |
Apr 09, 2009 | 4.893 | 11.29 | 4.736 | 5.382 | 33,766,636 | +1.10(+25.57%) |
Apr 08, 2009 | 4.984 | 4.984 | 4.227 | 4.286 | 45,604,032 | -0.66(-13.38%) |
Apr 07, 2009 | 5.030 | 5.036 | 4.847 | 4.948 | 13,438,751 | -0.23(-4.47%) |
Apr 06, 2009 | 5.467 | 5.467 | 5.056 | 5.180 | 15,332,104 | -0.39(-7.03%) |
Apr 03, 2009 | 5.591 | 5.591 | 5.225 | 5.571 | 13,570,925 | +0.05(+0.95%) |
Apr 02, 2009 | 5.662 | 5.839 | 5.447 | 5.519 | 22,667,892 | +0.07(+1.32%) |
Apr 01, 2009 | 4.919 | 5.480 | 4.899 | 5.447 | 19,211,016 | +0.31(+6.10%) |
Mar 31, 2009 | 4.958 | 5.258 | 4.756 | 5.134 | 14,536,140 | +0.38(+8.10%) |
Mar 30, 2009 | 5.291 | 5.356 | 4.697 | 4.749 | 15,665,127 | -0.93(-16.42%) |
Mar 26, 2009 | 5.675 | 5.760 | 5.401 | 5.682 | 15,627,587 | +0.10(+1.75%) |
Mar 25, 2009 | 5.989 | 5.989 | 5.121 | 5.584 | 20,907,402 | -0.03(-0.47%) |
Mar 24, 2009 | 5.584 | 5.963 | 5.454 | 5.610 | 18,086,102 | -0.35(-5.91%) |
Mar 23, 2009 | 5.486 | 5.982 | 5.486 | 5.963 | 22,309,142 | +1.09(+22.36%) |
Mar 20, 2009 | 5.395 | 5.395 | 4.860 | 4.873 | 17,961,604 | -0.62(-11.23%) |
Mar 19, 2009 | 5.936 | 6.100 | 5.264 | 5.490 | 22,172,830 | -0.38(-6.40%) |
Mar 18, 2009 | 5.225 | 6.002 | 4.958 | 5.865 | 24,945,264 | +0.46(+8.57%) |
Mar 17, 2009 | 5.180 | 5.415 | 4.906 | 5.401 | 13,006,905 | +0.25(+4.94%) |
Mar 16, 2009 | 5.238 | 5.604 | 5.075 | 5.147 | 28,619,036 | +0.12(+2.47%) |
Mar 13, 2009 | 5.284 | 5.343 | 4.508 | 5.023 | 0 | -0.17(-3.27%) |
Mar 12, 2009 | 4.560 | 5.219 | 4.475 | 5.193 | 22,899,070 | +0.61(+13.23%) |
Mar 11, 2009 | 4.553 | 4.977 | 4.322 | 4.586 | 19,007,282 | +0.08(+1.74%) |
Mar 10, 2009 | 4.097 | 4.508 | 4.032 | 4.508 | 22,406,860 | +0.55(+14.03%) |
Mar 09, 2009 | 3.438 | 4.064 | 3.431 | 3.953 | 21,285,124 | +0.46(+13.06%) |
Mar 06, 2009 | 3.725 | 3.895 | 3.307 | 3.497 | 0 | -0.16(-4.29%) |
Mar 05, 2009 | 4.064 | 4.123 | 3.542 | 3.653 | 17,488,358 | -0.58(-13.71%) |
Mar 04, 2009 | 4.403 | 4.469 | 3.921 | 4.234 | 17,334,824 | -0.10(-2.41%) |