Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.682 | 6.868 | 6.612 | 6.759 | 51,217,736 | +0.31(+4.86%) |
Apr 29, 2009 | 6.235 | 6.587 | 6.171 | 6.446 | 66,647,144 | +0.52(+8.74%) |
Apr 28, 2009 | 5.793 | 5.972 | 5.793 | 5.928 | 21,022,424 | +0.08(+1.42%) |
Apr 27, 2009 | 5.781 | 5.992 | 5.717 | 5.845 | 24,176,782 | +0.04(+0.77%) |
Apr 24, 2009 | 5.902 | 5.998 | 5.761 | 5.800 | 34,631,700 | -0.06(-1.09%) |
Apr 23, 2009 | 5.960 | 6.056 | 5.813 | 5.864 | 33,706,684 | -0.06(-0.97%) |
Apr 22, 2009 | 5.870 | 6.056 | 5.749 | 5.921 | 37,965,552 | +0.05(+0.87%) |
Apr 21, 2009 | 5.857 | 5.992 | 5.761 | 5.870 | 38,395,716 | -0.01(-0.22%) |
Apr 20, 2009 | 6.119 | 6.119 | 5.825 | 5.883 | 35,140,060 | -0.26(-4.17%) |
Apr 17, 2009 | 6.081 | 6.177 | 5.908 | 6.139 | 26,842,754 | +0.01(+0.10%) |
Apr 16, 2009 | 6.107 | 6.228 | 5.960 | 6.132 | 36,526,240 | +0.00(+0.00%) |
Apr 15, 2009 | 6.139 | 6.183 | 6.024 | 6.132 | 26,523,546 | -0.11(-1.74%) |
Apr 14, 2009 | 6.356 | 6.388 | 6.155 | 6.241 | 35,564,456 | -0.14(-2.20%) |
Apr 13, 2009 | 6.330 | 6.407 | 6.107 | 6.382 | 24,078,054 | +0.10(+1.63%) |
Apr 09, 2009 | 6.356 | 6.394 | 6.183 | 6.279 | 34,680,336 | +0.15(+2.40%) |
Apr 08, 2009 | 6.049 | 6.158 | 5.953 | 6.132 | 34,327,348 | +0.10(+1.59%) |
Apr 07, 2009 | 6.292 | 6.292 | 6.004 | 6.036 | 44,878,012 | -0.23(-3.67%) |
Apr 06, 2009 | 6.324 | 6.394 | 6.151 | 6.267 | 35,172,040 | -0.31(-4.76%) |
Apr 03, 2009 | 6.471 | 6.580 | 6.305 | 6.580 | 42,299,872 | +0.03(+0.49%) |
Apr 02, 2009 | 6.158 | 6.612 | 6.132 | 6.548 | 68,976,000 | +0.55(+9.17%) |
Apr 01, 2009 | 5.704 | 6.075 | 5.614 | 5.998 | 41,913,900 | +0.27(+4.80%) |
Mar 31, 2009 | 5.761 | 5.841 | 5.710 | 5.723 | 28,122,844 | +0.04(+0.67%) |
Mar 30, 2009 | 5.774 | 5.870 | 5.602 | 5.685 | 24,292,732 | -0.27(-4.61%) |
Mar 26, 2009 | 5.800 | 5.960 | 5.659 | 5.960 | 34,558,524 | +0.20(+3.44%) |
Mar 25, 2009 | 5.800 | 5.998 | 5.665 | 5.761 | 31,007,966 | -0.06(-1.10%) |
Mar 24, 2009 | 5.870 | 5.934 | 5.800 | 5.825 | 29,888,860 | -0.11(-1.83%) |
Mar 23, 2009 | 5.889 | 5.934 | 5.825 | 5.934 | 42,476,556 | +0.49(+8.92%) |
Mar 20, 2009 | 5.595 | 5.665 | 5.416 | 5.448 | 26,847,860 | -0.18(-3.13%) |
Mar 19, 2009 | 5.697 | 5.755 | 5.525 | 5.624 | 39,089,768 | -0.18(-3.14%) |
Mar 18, 2009 | 5.595 | 5.897 | 5.550 | 5.806 | 43,753,028 | +0.06(+1.11%) |
Mar 17, 2009 | 5.538 | 5.755 | 5.518 | 5.742 | 30,548,038 | +0.16(+2.86%) |
Mar 16, 2009 | 5.685 | 5.755 | 5.550 | 5.582 | 29,612,750 | -0.06(-1.02%) |
Mar 13, 2009 | 5.749 | 5.813 | 5.541 | 5.640 | 0 | -0.03(-0.45%) |
Mar 12, 2009 | 5.563 | 5.710 | 5.416 | 5.665 | 35,408,308 | +0.13(+2.31%) |
Mar 11, 2009 | 5.352 | 5.595 | 5.320 | 5.538 | 34,320,300 | +0.19(+3.59%) |
Mar 10, 2009 | 5.116 | 5.371 | 5.071 | 5.346 | 44,843,880 | +0.40(+8.01%) |
Mar 09, 2009 | 5.243 | 5.359 | 4.943 | 4.949 | 49,938,660 | -0.33(-6.18%) |
Mar 06, 2009 | 5.282 | 5.410 | 5.122 | 5.275 | 0 | +0.09(+1.73%) |
Mar 05, 2009 | 5.154 | 5.275 | 5.039 | 5.186 | 33,655,612 | +0.04(+0.87%) |
Mar 04, 2009 | 5.122 | 5.275 | 5.122 | 5.141 | 37,385,208 | +0.37(+7.77%) |
Mar 02, 2009 | 4.706 | 5.007 | 4.706 | 4.770 | 36,588,900 | -0.05(-1.06%) |
Feb 27, 2009 | 4.834 | 4.911 | 4.770 | 4.821 | 0 | -0.09(-1.82%) |
Feb 26, 2009 | 4.898 | 5.141 | 4.866 | 4.911 | 38,650,876 | +0.03(+0.66%) |
Feb 25, 2009 | 4.764 | 4.988 | 4.764 | 4.879 | 57,545,636 | -0.01(-0.13%) |
Feb 24, 2009 | 4.732 | 4.930 | 4.636 | 4.885 | 38,319,220 | +0.19(+4.09%) |
Feb 23, 2009 | 4.898 | 4.981 | 4.681 | 4.694 | 30,160,740 | -0.10(-2.13%) |
Feb 20, 2009 | 4.828 | 4.853 | 4.642 | 4.796 | 31,116,494 | -0.08(-1.70%) |
Feb 19, 2009 | 5.148 | 5.211 | 4.860 | 4.879 | 30,617,268 | -0.22(-4.27%) |
Feb 18, 2009 | 5.064 | 5.116 | 4.937 | 5.096 | 28,809,730 | +0.16(+3.24%) |
Feb 17, 2009 | 5.173 | 5.173 | 4.885 | 4.937 | 31,772,752 | -0.36(-6.88%) |
Feb 13, 2009 | 5.307 | 5.391 | 5.275 | 5.301 | 17,759,524 | -0.06(-1.19%) |
Feb 12, 2009 | 5.179 | 5.371 | 5.141 | 5.365 | 34,657,012 | +0.05(+0.96%) |
Feb 11, 2009 | 5.307 | 5.422 | 5.256 | 5.314 | 32,267,340 | +0.12(+2.34%) |
Feb 10, 2009 | 5.339 | 5.435 | 5.128 | 5.192 | 33,959,844 | -0.24(-4.36%) |
Feb 09, 2009 | 5.550 | 5.550 | 5.333 | 5.429 | 34,326,480 | -0.13(-2.30%) |
Feb 06, 2009 | 5.243 | 5.653 | 5.186 | 5.557 | 65,315,068 | +0.37(+7.15%) |
Feb 05, 2009 | 4.956 | 5.237 | 4.885 | 5.186 | 42,572,508 | +0.12(+2.27%) |
Feb 04, 2009 | 4.898 | 5.148 | 4.860 | 5.071 | 50,723,960 | +0.08(+1.67%) |
Feb 03, 2009 | 4.777 | 5.013 | 4.777 | 4.988 | 38,709,256 | +0.19(+3.86%) |