Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.375 | 2.420 | 2.255 | 2.284 | 255,474,112 | +0.00(+0.17%) |
Apr 29, 2009 | 2.212 | 2.358 | 2.201 | 2.280 | 231,492,384 | +0.12(+5.78%) |
Apr 28, 2009 | 2.101 | 2.222 | 2.085 | 2.155 | 207,165,856 | -0.01(-0.67%) |
Apr 27, 2009 | 2.151 | 2.257 | 2.137 | 2.170 | 255,329,392 | -0.06(-2.56%) |
Apr 24, 2009 | 2.174 | 2.274 | 2.149 | 2.227 | 284,649,184 | +0.10(+4.78%) |
Apr 23, 2009 | 2.091 | 2.131 | 2.004 | 2.125 | 280,541,632 | +0.06(+2.87%) |
Apr 22, 2009 | 2.040 | 2.206 | 2.031 | 2.066 | 307,805,568 | -0.03(-1.65%) |
Apr 21, 2009 | 1.941 | 2.108 | 1.935 | 2.101 | 294,405,216 | +0.11(+5.70%) |
Apr 20, 2009 | 2.152 | 2.163 | 1.981 | 1.987 | 231,807,920 | -0.29(-12.86%) |
Apr 17, 2009 | 2.253 | 2.318 | 2.203 | 2.281 | 228,656,624 | +0.05(+2.28%) |
Apr 16, 2009 | 2.181 | 2.281 | 2.104 | 2.230 | 280,933,952 | +0.09(+4.43%) |
Apr 15, 2009 | 2.028 | 2.141 | 2.010 | 2.135 | 248,123,536 | +0.06(+3.12%) |
Apr 14, 2009 | 2.116 | 2.181 | 2.051 | 2.071 | 244,846,624 | -0.11(-5.23%) |
Apr 13, 2009 | 2.108 | 2.232 | 2.085 | 2.185 | 197,230,192 | +0.02(+0.69%) |
Apr 09, 2009 | 2.100 | 2.175 | 2.075 | 2.170 | 264,994,720 | +0.23(+11.73%) |
Apr 08, 2009 | 1.912 | 1.970 | 1.881 | 1.942 | 238,167,152 | +0.06(+3.44%) |
Apr 07, 2009 | 1.926 | 1.960 | 1.874 | 1.878 | 233,915,184 | -0.15(-7.54%) |
Apr 06, 2009 | 2.010 | 2.042 | 1.939 | 2.031 | 223,868,624 | -0.04(-2.15%) |
Apr 03, 2009 | 2.011 | 2.078 | 1.963 | 2.075 | 222,702,080 | +0.07(+3.25%) |
Apr 02, 2009 | 2.005 | 2.095 | 1.971 | 2.010 | 361,679,136 | +0.16(+8.92%) |
Apr 01, 2009 | 1.681 | 1.874 | 1.666 | 1.845 | 282,417,248 | +0.10(+6.02%) |
Mar 31, 2009 | 1.757 | 1.848 | 1.720 | 1.741 | 241,098,112 | +0.04(+2.31%) |
Mar 30, 2009 | 1.762 | 1.763 | 1.645 | 1.701 | 234,692,320 | -0.31(-15.21%) |
Mar 26, 2009 | 1.948 | 2.018 | 1.892 | 2.006 | 360,903,872 | +0.13(+6.87%) |
Mar 25, 2009 | 1.881 | 1.981 | 1.722 | 1.878 | 403,930,336 | +0.05(+2.78%) |
Mar 24, 2009 | 1.870 | 1.960 | 1.825 | 1.827 | 294,735,360 | -0.13(-6.57%) |
Mar 23, 2009 | 1.802 | 1.958 | 1.793 | 1.955 | 321,265,952 | +0.35(+21.87%) |
Mar 20, 2009 | 1.745 | 1.753 | 1.597 | 1.604 | 241,640,576 | -0.14(-8.19%) |
Mar 19, 2009 | 1.849 | 1.851 | 1.704 | 1.747 | 318,465,440 | -0.03(-1.90%) |
Mar 18, 2009 | 1.641 | 1.843 | 1.597 | 1.781 | 420,026,816 | +0.12(+7.02%) |
Mar 17, 2009 | 1.533 | 1.667 | 1.498 | 1.665 | 298,375,776 | +0.14(+9.09%) |
Mar 16, 2009 | 1.599 | 1.654 | 1.519 | 1.526 | 343,655,776 | -0.02(-1.25%) |
Mar 13, 2009 | 1.545 | 1.565 | 1.464 | 1.545 | 0 | +0.03(+2.29%) |
Mar 12, 2009 | 1.347 | 1.523 | 1.314 | 1.510 | 369,733,504 | +0.16(+12.17%) |
Mar 11, 2009 | 1.378 | 1.416 | 1.311 | 1.347 | 485,114,272 | +0.02(+1.80%) |
Mar 10, 2009 | 1.200 | 1.330 | 1.191 | 1.323 | 417,319,040 | +0.20(+17.74%) |
Mar 09, 2009 | 1.117 | 1.224 | 1.110 | 1.123 | 380,079,392 | -0.04(-3.38%) |
Mar 06, 2009 | 1.193 | 1.245 | 1.077 | 1.163 | 0 | -0.01(-0.45%) |
Mar 05, 2009 | 1.237 | 1.281 | 1.158 | 1.168 | 413,692,192 | -0.15(-11.23%) |
Mar 04, 2009 | 1.300 | 1.384 | 1.258 | 1.316 | 392,075,456 | +0.05(+4.08%) |
Mar 02, 2009 | 1.378 | 1.404 | 1.263 | 1.264 | 359,637,376 | -0.20(-13.71%) |
Feb 27, 2009 | 1.468 | 1.570 | 1.454 | 1.465 | 0 | -0.11(-7.26%) |
Feb 26, 2009 | 1.704 | 1.741 | 1.559 | 1.580 | 321,807,264 | -0.06(-3.71%) |
Feb 25, 2009 | 1.664 | 1.749 | 1.569 | 1.641 | 372,289,760 | -0.05(-3.13%) |
Feb 24, 2009 | 1.556 | 1.715 | 1.530 | 1.694 | 300,787,360 | +0.16(+10.77%) |
Feb 23, 2009 | 1.760 | 1.776 | 1.510 | 1.529 | 289,405,472 | -0.17(-9.80%) |
Feb 20, 2009 | 1.654 | 1.789 | 1.593 | 1.695 | 317,217,184 | -0.06(-3.31%) |
Feb 19, 2009 | 1.868 | 1.891 | 1.741 | 1.753 | 202,849,344 | -0.06(-3.26%) |
Feb 18, 2009 | 1.871 | 1.874 | 1.761 | 1.812 | 213,958,752 | -0.01(-0.30%) |
Feb 17, 2009 | 1.914 | 1.933 | 1.808 | 1.818 | 284,060,384 | -0.29(-13.67%) |
Feb 13, 2009 | 2.155 | 2.211 | 2.097 | 2.105 | 149,002,960 | -0.07(-3.04%) |
Feb 12, 2009 | 2.055 | 2.178 | 1.972 | 2.171 | 245,329,264 | +0.01(+0.62%) |
Feb 11, 2009 | 2.155 | 2.193 | 2.069 | 2.158 | 184,193,424 | +0.04(+1.71%) |
Feb 10, 2009 | 2.397 | 2.463 | 2.075 | 2.122 | 283,545,248 | -0.34(-13.92%) |
Feb 09, 2009 | 2.446 | 2.521 | 2.402 | 2.465 | 133,209,832 | +0.02(+0.66%) |
Feb 06, 2009 | 2.291 | 2.482 | 2.278 | 2.448 | 188,888,592 | +0.18(+8.16%) |
Feb 05, 2009 | 2.105 | 2.309 | 2.065 | 2.264 | 262,772,096 | +0.11(+5.34%) |
Feb 04, 2009 | 2.224 | 2.308 | 2.135 | 2.149 | 199,835,200 | -0.03(-1.41%) |
Feb 03, 2009 | 2.143 | 2.228 | 2.070 | 2.180 | 173,610,016 | +0.08(+3.73%) |
Feb 02, 2009 | 2.020 | 2.141 | 2.001 | 2.101 | 169,500,032 | -0.02(-0.76%) |
Jan 30, 2009 | 2.288 | 2.318 | 2.072 | 2.118 | 0 | -0.14(-6.27%) |
Jan 29, 2009 | 2.382 | 2.405 | 2.248 | 2.259 | 170,560,432 | -0.22(-8.71%) |
Jan 28, 2009 | 2.425 | 2.542 | 2.395 | 2.475 | 204,796,752 | +0.20(+8.91%) |
Jan 27, 2009 | 2.235 | 2.315 | 2.193 | 2.272 | 179,479,792 | +0.08(+3.80%) |
Jan 26, 2009 | 2.205 | 2.342 | 2.138 | 2.189 | 220,432,032 | +0.02(+1.10%) |
Jan 23, 2009 | 1.981 | 2.230 | 1.962 | 2.165 | 231,163,120 | +0.04(+1.85%) |
Jan 22, 2009 | 2.110 | 2.236 | 2.009 | 2.126 | 217,639,648 | -0.11(-5.02%) |
Jan 21, 2009 | 2.090 | 2.248 | 1.978 | 2.238 | 195,781,136 | +0.24(+12.10%) |
Jan 20, 2009 | 2.294 | 2.313 | 1.980 | 1.997 | 224,802,816 | -0.37(-15.47%) |
Jan 16, 2009 | 2.430 | 2.439 | 2.202 | 2.362 | 227,110,080 | +0.05(+1.99%) |
Jan 15, 2009 | 2.272 | 2.379 | 2.084 | 2.316 | 216,899,936 | +0.03(+1.31%) |
Jan 14, 2009 | 2.408 | 2.422 | 2.244 | 2.286 | 171,236,976 | -0.25(-9.78%) |
Jan 13, 2009 | 2.496 | 2.593 | 2.458 | 2.534 | 133,770,768 | +0.01(+0.40%) |
Jan 12, 2009 | 2.696 | 2.704 | 2.474 | 2.524 | 92,886,920 | -0.20(-7.27%) |
Jan 09, 2009 | 2.933 | 2.942 | 2.701 | 2.722 | 123,910,800 | -0.19(-6.58%) |
Jan 08, 2009 | 2.818 | 2.913 | 2.779 | 2.913 | 112,987,824 | +0.03(+1.01%) |
Jan 07, 2009 | 2.983 | 3.029 | 2.812 | 2.884 | 126,055,912 | -0.26(-8.41%) |
Jan 06, 2009 | 3.157 | 3.240 | 3.068 | 3.149 | 129,538,696 | +0.07(+2.43%) |
Jan 05, 2009 | 3.039 | 3.166 | 2.977 | 3.074 | 121,020,128 | +0.00(+0.00%) |
Jan 02, 2009 | 2.853 | 3.126 | 2.793 | 3.074 | 94,406,424 | +0.27(+9.78%) |
Jan 01, 2009 | 2.719 | 2.889 | 2.702 | 2.800 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.719 | 2.889 | 2.702 | 2.800 | 70,788,952 | +0.09(+3.41%) |
Dec 30, 2008 | 2.582 | 2.711 | 2.543 | 2.708 | 61,866,684 | +0.17(+6.64%) |
Dec 29, 2008 | 2.574 | 2.574 | 2.419 | 2.539 | 50,444,156 | -0.02(-0.63%) |
Dec 26, 2008 | 2.560 | 2.565 | 2.498 | 2.555 | 20,786,342 | +0.05(+2.09%) |
Dec 24, 2008 | 2.505 | 2.527 | 2.453 | 2.503 | 19,445,258 | +0.03(+1.18%) |
Dec 23, 2008 | 2.584 | 2.619 | 2.445 | 2.474 | 74,693,920 | -0.08(-3.16%) |
Dec 22, 2008 | 2.687 | 2.693 | 2.404 | 2.555 | 82,675,832 | -0.12(-4.57%) |
Dec 19, 2008 | 2.717 | 2.840 | 2.639 | 2.677 | 105,247,088 | -0.01(-0.20%) |
Dec 18, 2008 | 2.880 | 2.900 | 2.582 | 2.682 | 102,189,176 | -0.16(-5.53%) |
Dec 17, 2008 | 2.817 | 2.982 | 2.756 | 2.839 | 128,933,808 | -0.07(-2.56%) |
Dec 16, 2008 | 2.603 | 2.916 | 2.595 | 2.914 | 132,135,056 | +0.39(+15.25%) |
Dec 15, 2008 | 2.681 | 2.693 | 2.429 | 2.529 | 98,784,448 | -0.11(-4.28%) |
Dec 12, 2008 | 2.348 | 2.664 | 2.324 | 2.641 | 153,864,496 | +0.07(+2.66%) |
Dec 11, 2008 | 2.728 | 2.860 | 2.513 | 2.573 | 123,088,344 | -0.21(-7.39%) |
Dec 10, 2008 | 2.787 | 2.880 | 2.674 | 2.779 | 136,158,704 | +0.08(+3.14%) |
Dec 09, 2008 | 2.782 | 2.959 | 2.659 | 2.694 | 136,743,472 | -0.16(-5.63%) |
Dec 08, 2008 | 2.801 | 2.961 | 2.746 | 2.855 | 154,632,112 | +0.29(+11.14%) |
Dec 05, 2008 | 2.230 | 2.601 | 2.108 | 2.569 | 181,060,352 | +0.24(+10.16%) |
Dec 04, 2008 | 2.443 | 2.609 | 2.219 | 2.332 | 118,502,512 | -0.20(-7.99%) |
Dec 03, 2008 | 2.292 | 2.573 | 2.185 | 2.534 | 147,458,496 | +0.18(+7.51%) |
Dec 02, 2008 | 2.238 | 2.376 | 2.133 | 2.357 | 118,326,472 | +0.23(+10.58%) |
Dec 01, 2008 | 2.652 | 2.661 | 2.107 | 2.131 | 110,279,176 | -0.75(-25.98%) |
Nov 28, 2008 | 2.762 | 2.886 | 2.751 | 2.879 | 70,325,216 | +0.08(+2.97%) |
Nov 26, 2008 | 2.389 | 2.812 | 2.378 | 2.796 | 66,319,016 | +0.26(+10.42%) |
Nov 25, 2008 | 2.617 | 2.628 | 2.332 | 2.532 | 86,696,304 | +0.13(+5.58%) |
Nov 24, 2008 | 2.190 | 2.583 | 2.139 | 2.398 | 106,193,248 | +0.35(+16.87%) |
Nov 21, 2008 | 2.093 | 2.096 | 1.667 | 2.052 | 134,914,256 | +0.21(+11.31%) |
Nov 20, 2008 | 2.146 | 2.306 | 1.705 | 1.844 | 148,227,328 | -0.38(-17.27%) |
Nov 19, 2008 | 2.655 | 2.743 | 2.185 | 2.228 | 81,419,688 | -0.43(-16.11%) |
Nov 18, 2008 | 2.619 | 2.766 | 2.397 | 2.656 | 66,192,396 | +0.02(+0.91%) |
Nov 17, 2008 | 2.730 | 2.928 | 2.616 | 2.632 | 48,217,244 | -0.20(-7.06%) |
Nov 14, 2008 | 3.020 | 3.309 | 2.809 | 2.832 | 0 | -0.42(-12.81%) |
Nov 13, 2008 | 2.818 | 3.263 | 2.368 | 3.249 | 34,723,248 | +0.41(+14.45%) |
Nov 12, 2008 | 3.073 | 3.073 | 2.786 | 2.839 | 14,416,916 | -0.36(-11.12%) |
Nov 11, 2008 | 3.255 | 3.405 | 3.039 | 3.194 | 12,431,451 | -0.23(-6.62%) |
Nov 10, 2008 | 3.832 | 3.843 | 3.310 | 3.420 | 6,265,122 | -0.14(-3.89%) |
Nov 07, 2008 | 3.423 | 3.590 | 3.335 | 3.559 | 0 | +0.23(+7.06%) |
Nov 06, 2008 | 3.832 | 3.876 | 3.280 | 3.324 | 4,693,975 | -0.60(-15.29%) |