Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.178 | 4.210 | 4.039 | 4.065 | 53,490,964 | -0.01(-0.33%) |
Apr 29, 2009 | 3.986 | 4.157 | 3.974 | 4.078 | 52,535,916 | +0.16(+4.10%) |
Apr 28, 2009 | 3.848 | 3.996 | 3.844 | 3.918 | 40,150,252 | -0.01(-0.31%) |
Apr 27, 2009 | 3.883 | 4.025 | 3.874 | 3.930 | 44,387,852 | -0.05(-1.33%) |
Apr 24, 2009 | 3.918 | 4.033 | 3.903 | 3.983 | 53,729,108 | +0.11(+2.94%) |
Apr 23, 2009 | 3.810 | 3.889 | 3.719 | 3.869 | 56,950,228 | +0.07(+1.96%) |
Apr 22, 2009 | 3.813 | 3.953 | 3.778 | 3.795 | 60,619,764 | -0.07(-1.80%) |
Apr 21, 2009 | 3.695 | 3.886 | 3.695 | 3.865 | 46,780,500 | +0.10(+2.65%) |
Apr 20, 2009 | 3.919 | 3.931 | 3.753 | 3.765 | 45,143,672 | -0.28(-6.86%) |
Apr 17, 2009 | 4.057 | 4.099 | 3.998 | 4.042 | 47,640,304 | +0.01(+0.34%) |
Apr 16, 2009 | 3.990 | 4.078 | 3.877 | 4.028 | 65,432,664 | +0.09(+2.27%) |
Apr 15, 2009 | 3.807 | 3.949 | 3.783 | 3.939 | 54,076,880 | +0.10(+2.68%) |
Apr 14, 2009 | 3.904 | 3.942 | 3.816 | 3.836 | 60,079,984 | -0.16(-4.05%) |
Apr 13, 2009 | 3.910 | 4.024 | 3.877 | 3.998 | 54,011,284 | +0.01(+0.30%) |
Apr 09, 2009 | 3.915 | 3.992 | 3.889 | 3.986 | 61,340,240 | +0.22(+5.96%) |
Apr 08, 2009 | 3.734 | 3.809 | 3.678 | 3.762 | 63,174,524 | +0.05(+1.43%) |
Apr 07, 2009 | 3.783 | 3.789 | 3.689 | 3.709 | 64,959,892 | -0.18(-4.63%) |
Apr 06, 2009 | 3.860 | 3.906 | 3.778 | 3.889 | 58,876,784 | -0.04(-0.96%) |
Apr 03, 2009 | 3.883 | 3.933 | 3.813 | 3.927 | 81,991,616 | +0.04(+0.97%) |
Apr 02, 2009 | 3.854 | 3.984 | 3.816 | 3.889 | 114,639,176 | +0.22(+5.90%) |
Apr 01, 2009 | 3.426 | 3.709 | 3.424 | 3.672 | 75,730,712 | +0.14(+3.99%) |
Mar 31, 2009 | 3.545 | 3.650 | 3.497 | 3.532 | 68,466,448 | +0.07(+1.92%) |
Mar 30, 2009 | 3.545 | 3.547 | 3.386 | 3.465 | 70,496,672 | -0.37(-9.74%) |
Mar 26, 2009 | 3.748 | 3.855 | 3.689 | 3.839 | 118,511,504 | +0.15(+4.19%) |
Mar 25, 2009 | 3.662 | 3.792 | 3.497 | 3.684 | 109,739,520 | +0.07(+2.01%) |
Mar 24, 2009 | 3.630 | 3.733 | 3.589 | 3.612 | 75,385,704 | -0.12(-3.13%) |
Mar 23, 2009 | 3.536 | 3.728 | 3.521 | 3.728 | 99,063,592 | +0.45(+13.82%) |
Mar 20, 2009 | 3.432 | 3.450 | 3.260 | 3.276 | 80,077,264 | -0.12(-3.39%) |
Mar 19, 2009 | 3.554 | 3.559 | 3.363 | 3.391 | 90,039,760 | -0.08(-2.23%) |
Mar 18, 2009 | 3.333 | 3.556 | 3.265 | 3.468 | 144,361,952 | +0.08(+2.28%) |
Mar 17, 2009 | 3.232 | 3.392 | 3.189 | 3.391 | 74,972,472 | +0.17(+5.17%) |
Mar 16, 2009 | 3.292 | 3.389 | 3.218 | 3.224 | 116,874,416 | -0.01(-0.23%) |
Mar 13, 2009 | 3.221 | 3.256 | 3.133 | 3.232 | 0 | +0.05(+1.67%) |
Mar 12, 2009 | 2.979 | 3.201 | 2.935 | 3.179 | 97,774,824 | +0.20(+6.55%) |
Mar 11, 2009 | 3.000 | 3.061 | 2.930 | 2.983 | 97,073,360 | +0.03(+1.03%) |
Mar 10, 2009 | 2.764 | 2.964 | 2.750 | 2.953 | 116,767,520 | +0.29(+10.80%) |
Mar 09, 2009 | 2.662 | 2.802 | 2.646 | 2.665 | 111,036,720 | -0.08(-2.87%) |
Mar 06, 2009 | 2.756 | 2.839 | 2.606 | 2.744 | 0 | +0.01(+0.50%) |
Mar 05, 2009 | 2.832 | 2.882 | 2.717 | 2.730 | 96,306,192 | -0.22(-7.40%) |
Mar 04, 2009 | 2.912 | 3.036 | 2.850 | 2.948 | 100,856,120 | +0.05(+1.78%) |
Mar 02, 2009 | 3.029 | 3.044 | 2.868 | 2.897 | 114,263,104 | -0.23(-7.45%) |
Feb 27, 2009 | 3.106 | 3.239 | 3.092 | 3.130 | 0 | -0.11(-3.37%) |
Feb 26, 2009 | 3.376 | 3.426 | 3.218 | 3.239 | 93,512,880 | -0.05(-1.66%) |
Feb 25, 2009 | 3.332 | 3.426 | 3.200 | 3.294 | 115,622,208 | -0.08(-2.38%) |
Feb 24, 2009 | 3.206 | 3.403 | 3.168 | 3.374 | 87,717,256 | +0.20(+6.25%) |
Feb 23, 2009 | 3.453 | 3.468 | 3.162 | 3.176 | 113,119,872 | -0.23(-6.76%) |
Feb 20, 2009 | 3.366 | 3.497 | 3.236 | 3.406 | 131,874,648 | -0.08(-2.43%) |
Feb 19, 2009 | 3.628 | 3.633 | 3.474 | 3.491 | 98,038,600 | -0.07(-2.08%) |
Feb 18, 2009 | 3.615 | 3.631 | 3.500 | 3.565 | 91,562,104 | -0.00(-0.04%) |
Feb 17, 2009 | 3.647 | 3.691 | 3.566 | 3.566 | 107,376,104 | -0.27(-7.10%) |
Feb 13, 2009 | 3.933 | 3.975 | 3.839 | 3.839 | 86,821,528 | -0.10(-2.50%) |
Feb 12, 2009 | 3.834 | 3.943 | 3.704 | 3.937 | 128,761,632 | -0.00(-0.04%) |
Feb 11, 2009 | 3.949 | 3.983 | 3.856 | 3.939 | 80,233,288 | +0.03(+0.66%) |
Feb 10, 2009 | 4.225 | 4.272 | 3.850 | 3.913 | 156,810,432 | -0.36(-8.44%) |
Feb 09, 2009 | 4.283 | 4.328 | 4.207 | 4.274 | 65,971,512 | -0.01(-0.14%) |
Feb 06, 2009 | 4.087 | 4.324 | 4.068 | 4.280 | 100,186,624 | +0.22(+5.53%) |
Feb 05, 2009 | 3.930 | 4.110 | 3.851 | 4.056 | 105,633,760 | +0.10(+2.41%) |
Feb 04, 2009 | 4.072 | 4.168 | 3.933 | 3.960 | 84,466,416 | -0.11(-2.62%) |
Feb 03, 2009 | 3.981 | 4.109 | 3.906 | 4.067 | 74,316,448 | +0.13(+3.40%) |