Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.267 | 3.280 | 3.164 | 3.216 | 35,770,648 | -0.02(-0.60%) |
May 28, 2009 | 3.171 | 3.254 | 3.035 | 3.235 | 32,177,672 | +0.17(+5.67%) |
May 27, 2009 | 3.344 | 3.312 | 3.035 | 3.061 | 43,559,524 | -0.28(-8.46%) |
May 26, 2009 | 3.428 | 3.441 | 3.293 | 3.344 | 18,681,120 | -0.04(-1.14%) |
May 22, 2009 | 3.556 | 3.563 | 3.357 | 3.383 | 17,936,320 | -0.12(-3.31%) |
May 21, 2009 | 3.621 | 3.653 | 3.408 | 3.498 | 24,428,534 | -0.13(-3.55%) |
May 20, 2009 | 3.743 | 3.801 | 3.563 | 3.627 | 25,701,244 | -0.04(-1.05%) |
May 19, 2009 | 3.826 | 3.891 | 3.608 | 3.666 | 28,218,556 | -0.23(-5.79%) |
May 18, 2009 | 3.878 | 3.910 | 3.730 | 3.891 | 33,127,780 | +0.16(+4.31%) |
May 15, 2009 | 3.884 | 3.910 | 3.685 | 3.730 | 25,287,696 | -0.08(-2.19%) |
May 14, 2009 | 3.589 | 3.923 | 3.569 | 3.814 | 39,708,552 | +0.18(+4.96%) |
May 13, 2009 | 3.820 | 3.917 | 3.569 | 3.634 | 42,430,472 | -0.23(-5.83%) |
May 12, 2009 | 4.122 | 4.142 | 3.743 | 3.859 | 57,071,684 | -0.18(-4.46%) |
May 11, 2009 | 4.373 | 4.380 | 4.019 | 4.039 | 49,432,404 | -0.44(-9.90%) |
May 08, 2009 | 4.682 | 4.958 | 3.711 | 4.482 | 70,395,904 | +0.12(+2.80%) |
May 07, 2009 | 5.209 | 5.318 | 4.135 | 4.360 | 47,390,372 | -0.59(-11.83%) |
May 06, 2009 | 4.502 | 5.164 | 4.457 | 4.945 | 49,476,192 | +0.71(+16.69%) |
May 05, 2009 | 4.386 | 4.508 | 4.199 | 4.238 | 20,189,458 | -0.28(-6.13%) |
May 04, 2009 | 4.354 | 4.515 | 4.335 | 4.515 | 30,230,406 | +0.73(+19.39%) |
May 01, 2009 | 3.981 | 4.026 | 3.736 | 3.781 | 17,673,976 | -0.17(-4.39%) |
Apr 30, 2009 | 4.219 | 4.257 | 3.929 | 3.955 | 22,894,842 | -0.07(-1.76%) |
Apr 29, 2009 | 3.974 | 4.335 | 3.955 | 4.026 | 25,615,880 | +0.12(+3.13%) |
Apr 28, 2009 | 3.942 | 4.199 | 3.788 | 3.904 | 22,345,310 | -0.06(-1.46%) |
Apr 27, 2009 | 4.283 | 4.437 | 3.910 | 3.962 | 27,291,174 | -0.54(-12.00%) |
Apr 24, 2009 | 3.968 | 4.560 | 3.704 | 4.502 | 52,239,380 | +0.55(+14.01%) |
Apr 23, 2009 | 4.071 | 4.122 | 3.704 | 3.949 | 39,774,208 | -0.01(-0.16%) |
Apr 22, 2009 | 4.174 | 4.290 | 3.859 | 3.955 | 55,057,632 | -0.58(-12.77%) |
Apr 21, 2009 | 4.412 | 4.810 | 3.685 | 4.534 | 62,107,180 | -0.23(-4.73%) |
Apr 20, 2009 | 5.505 | 5.505 | 4.669 | 4.759 | 30,722,492 | -1.06(-18.23%) |
Apr 17, 2009 | 5.499 | 6.270 | 5.434 | 5.820 | 27,134,980 | +0.28(+5.11%) |
Apr 16, 2009 | 5.415 | 5.749 | 5.087 | 5.537 | 21,389,202 | +0.17(+3.11%) |
Apr 15, 2009 | 5.196 | 5.421 | 4.978 | 5.370 | 18,831,360 | +0.10(+1.83%) |
Apr 14, 2009 | 5.794 | 6.315 | 5.203 | 5.273 | 31,999,316 | -0.66(-11.16%) |
Apr 13, 2009 | 5.280 | 5.962 | 5.164 | 5.936 | 27,902,160 | +0.63(+11.88%) |
Apr 09, 2009 | 4.823 | 11.13 | 4.669 | 5.306 | 34,252,232 | +1.08(+25.57%) |
Apr 08, 2009 | 4.913 | 4.913 | 4.167 | 4.225 | 46,259,860 | -0.65(-13.38%) |
Apr 07, 2009 | 4.958 | 4.965 | 4.778 | 4.878 | 13,632,013 | -0.23(-4.47%) |
Apr 06, 2009 | 5.389 | 5.389 | 4.984 | 5.106 | 15,552,593 | -0.39(-7.03%) |
Apr 03, 2009 | 5.511 | 5.511 | 5.151 | 5.492 | 13,766,087 | +0.05(+0.95%) |
Apr 02, 2009 | 5.582 | 5.756 | 5.370 | 5.441 | 22,993,876 | +0.07(+1.32%) |
Apr 01, 2009 | 4.849 | 5.402 | 4.830 | 5.370 | 19,487,288 | +0.31(+6.10%) |
Mar 31, 2009 | 4.888 | 5.183 | 4.688 | 5.061 | 14,745,183 | +0.38(+8.10%) |
Mar 30, 2009 | 5.216 | 5.280 | 4.630 | 4.682 | 15,890,405 | -0.92(-16.42%) |
Mar 26, 2009 | 5.595 | 5.679 | 5.325 | 5.601 | 15,852,326 | +0.10(+1.75%) |
Mar 25, 2009 | 5.904 | 5.904 | 5.048 | 5.505 | 21,208,068 | -0.03(-0.47%) |
Mar 24, 2009 | 5.505 | 5.878 | 5.376 | 5.531 | 18,346,196 | -0.35(-5.91%) |
Mar 23, 2009 | 5.409 | 5.897 | 5.409 | 5.878 | 22,629,968 | +1.07(+22.36%) |
Mar 20, 2009 | 5.318 | 5.318 | 4.791 | 4.804 | 18,219,908 | -0.61(-11.23%) |
Mar 19, 2009 | 5.852 | 6.013 | 5.190 | 5.412 | 22,491,696 | -0.37(-6.40%) |
Mar 18, 2009 | 5.151 | 5.917 | 4.888 | 5.782 | 25,303,998 | +0.46(+8.57%) |
Mar 17, 2009 | 5.106 | 5.338 | 4.836 | 5.325 | 13,193,955 | +0.25(+4.94%) |
Mar 16, 2009 | 5.164 | 5.524 | 5.003 | 5.074 | 29,030,602 | +0.12(+2.47%) |
Mar 13, 2009 | 5.209 | 5.267 | 4.444 | 4.952 | 0 | -0.17(-3.27%) |
Mar 12, 2009 | 4.495 | 5.145 | 4.412 | 5.119 | 23,228,378 | +0.60(+13.23%) |
Mar 11, 2009 | 4.489 | 4.907 | 4.261 | 4.521 | 19,280,624 | +0.08(+1.74%) |
Mar 10, 2009 | 4.039 | 4.444 | 3.974 | 4.444 | 22,729,090 | +0.55(+14.03%) |
Mar 09, 2009 | 3.389 | 4.007 | 3.383 | 3.897 | 21,591,224 | +0.45(+13.06%) |
Mar 06, 2009 | 3.672 | 3.839 | 3.261 | 3.447 | 0 | -0.15(-4.29%) |
Mar 05, 2009 | 4.007 | 4.064 | 3.492 | 3.601 | 17,739,856 | -0.57(-13.71%) |
Mar 04, 2009 | 4.341 | 4.405 | 3.865 | 4.174 | 17,584,114 | -0.10(-2.41%) |