Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.291 | 5.521 | 5.264 | 5.521 | 91,140,440 | +0.26(+4.96%) |
May 28, 2009 | 5.191 | 5.287 | 5.076 | 5.260 | 69,908,136 | +0.12(+2.31%) |
May 27, 2009 | 5.172 | 5.329 | 5.103 | 5.141 | 56,712,096 | -0.04(-0.74%) |
May 26, 2009 | 4.815 | 5.222 | 4.815 | 5.179 | 82,613,632 | +0.19(+3.85%) |
May 22, 2009 | 5.187 | 5.210 | 4.972 | 4.988 | 87,830,744 | -0.16(-3.20%) |
May 21, 2009 | 5.137 | 5.214 | 5.103 | 5.153 | 112,407,152 | -0.05(-0.89%) |
May 20, 2009 | 5.187 | 5.375 | 5.149 | 5.199 | 88,755,520 | +0.05(+0.97%) |
May 19, 2009 | 5.122 | 5.245 | 5.072 | 5.149 | 35,417,236 | +0.01(+0.22%) |
May 18, 2009 | 5.037 | 5.149 | 4.965 | 5.137 | 47,417,424 | +0.17(+3.48%) |
May 15, 2009 | 4.907 | 5.083 | 4.803 | 4.965 | 59,706,412 | +0.08(+1.65%) |
May 14, 2009 | 4.872 | 5.018 | 4.853 | 4.884 | 47,916,304 | -0.01(-0.16%) |
May 13, 2009 | 5.045 | 5.049 | 4.888 | 4.892 | 60,038,476 | -0.16(-3.26%) |
May 12, 2009 | 5.137 | 5.218 | 4.957 | 5.057 | 51,942,256 | -0.10(-2.01%) |
May 11, 2009 | 5.130 | 5.275 | 4.995 | 5.160 | 61,302,092 | -0.08(-1.54%) |
May 08, 2009 | 5.417 | 5.463 | 5.191 | 5.241 | 95,060,048 | -0.13(-2.50%) |
May 07, 2009 | 5.417 | 5.559 | 5.291 | 5.375 | 83,943,456 | -0.00(-0.07%) |
May 06, 2009 | 5.494 | 5.521 | 5.275 | 5.379 | 68,897,344 | -0.08(-1.41%) |
May 05, 2009 | 5.479 | 5.532 | 5.371 | 5.456 | 61,554,920 | -0.01(-0.14%) |
May 04, 2009 | 5.371 | 5.552 | 5.333 | 5.463 | 84,861,976 | +0.17(+3.19%) |
May 01, 2009 | 5.532 | 5.563 | 5.264 | 5.295 | 100,624,344 | -0.25(-4.56%) |
Apr 30, 2009 | 5.279 | 5.924 | 5.256 | 5.548 | 175,039,584 | +0.30(+5.62%) |
Apr 29, 2009 | 5.245 | 5.356 | 5.160 | 5.252 | 78,543,368 | +0.07(+1.41%) |
Apr 28, 2009 | 4.972 | 5.364 | 4.972 | 5.179 | 86,168,856 | +0.12(+2.27%) |
Apr 27, 2009 | 5.068 | 5.229 | 4.968 | 5.064 | 74,684,232 | -0.12(-2.29%) |
Apr 24, 2009 | 5.076 | 5.237 | 5.034 | 5.183 | 94,107,128 | +0.06(+1.12%) |
Apr 23, 2009 | 4.796 | 5.141 | 4.784 | 5.126 | 125,370,168 | +0.30(+6.28%) |
Apr 22, 2009 | 4.485 | 4.872 | 4.427 | 4.823 | 116,750,576 | +0.29(+6.44%) |
Apr 21, 2009 | 4.301 | 4.543 | 4.297 | 4.531 | 71,900,000 | +0.17(+3.87%) |
Apr 20, 2009 | 4.462 | 4.497 | 4.316 | 4.362 | 65,639,256 | -0.26(-5.72%) |
Apr 17, 2009 | 4.420 | 4.688 | 4.416 | 4.627 | 94,341,184 | +0.17(+3.88%) |
Apr 16, 2009 | 4.385 | 4.489 | 4.378 | 4.454 | 95,576,656 | -0.02(-0.43%) |
Apr 15, 2009 | 4.282 | 4.497 | 4.270 | 4.473 | 94,875,512 | -0.08(-1.77%) |
Apr 14, 2009 | 4.566 | 4.589 | 4.504 | 4.554 | 76,336,208 | -0.05(-1.17%) |
Apr 13, 2009 | 4.550 | 4.646 | 4.497 | 4.608 | 41,304,212 | +0.00(+0.08%) |
Apr 09, 2009 | 4.550 | 4.661 | 4.473 | 4.604 | 62,452,068 | +0.20(+4.44%) |
Apr 08, 2009 | 4.343 | 4.454 | 4.316 | 4.408 | 46,845,564 | +0.12(+2.68%) |
Apr 07, 2009 | 4.278 | 4.339 | 4.201 | 4.293 | 51,624,788 | -0.09(-2.01%) |
Apr 06, 2009 | 4.408 | 4.473 | 4.312 | 4.381 | 46,234,088 | -0.10(-2.31%) |
Apr 03, 2009 | 4.520 | 4.577 | 4.397 | 4.485 | 59,261,224 | -0.05(-1.10%) |
Apr 02, 2009 | 4.393 | 4.604 | 4.339 | 4.535 | 102,727,240 | +0.25(+5.82%) |
Apr 01, 2009 | 4.216 | 4.316 | 4.147 | 4.285 | 51,843,732 | +0.02(+0.54%) |
Mar 31, 2009 | 4.393 | 4.393 | 4.239 | 4.262 | 63,734,972 | -0.06(-1.33%) |
Mar 30, 2009 | 4.404 | 4.466 | 4.266 | 4.320 | 46,379,528 | -0.43(-9.12%) |
Mar 26, 2009 | 4.339 | 4.769 | 4.297 | 4.754 | 107,374,576 | +0.47(+11.02%) |
Mar 25, 2009 | 4.397 | 4.454 | 4.121 | 4.282 | 97,049,304 | -0.06(-1.41%) |
Mar 24, 2009 | 4.577 | 4.627 | 4.343 | 4.343 | 63,517,072 | -0.28(-6.14%) |
Mar 23, 2009 | 4.397 | 4.650 | 4.297 | 4.627 | 64,050,876 | +0.35(+8.06%) |
Mar 20, 2009 | 4.454 | 4.558 | 4.239 | 4.282 | 87,318,832 | -0.16(-3.71%) |
Mar 19, 2009 | 4.462 | 4.481 | 4.366 | 4.447 | 56,915,404 | +0.03(+0.78%) |
Mar 18, 2009 | 4.247 | 4.462 | 4.205 | 4.412 | 64,734,812 | +0.14(+3.23%) |
Mar 17, 2009 | 4.094 | 4.278 | 4.090 | 4.274 | 77,569,072 | +0.14(+3.34%) |
Mar 16, 2009 | 4.078 | 4.220 | 4.051 | 4.136 | 91,861,912 | +0.08(+2.08%) |
Mar 13, 2009 | 3.863 | 4.086 | 3.844 | 4.051 | 78,507,920 | +0.19(+4.87%) |
Mar 12, 2009 | 3.526 | 3.875 | 3.503 | 3.863 | 84,785,344 | +0.33(+9.22%) |
Mar 11, 2009 | 3.530 | 3.606 | 3.434 | 3.537 | 42,731,512 | +0.03(+0.99%) |
Mar 10, 2009 | 3.250 | 3.526 | 3.196 | 3.503 | 82,036,560 | +0.33(+10.40%) |
Mar 09, 2009 | 3.196 | 3.307 | 3.150 | 3.173 | 49,645,436 | -0.03(-1.08%) |
Mar 06, 2009 | 3.322 | 3.334 | 3.115 | 3.207 | 70,437,768 | -0.08(-2.34%) |
Mar 05, 2009 | 3.322 | 3.411 | 3.276 | 3.284 | 57,810,984 | -0.10(-3.06%) |
Mar 04, 2009 | 3.315 | 3.434 | 3.311 | 3.388 | 52,525,064 | +0.02(+0.68%) |