Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.401 | 3.408 | 3.013 | 3.110 | 38,293,572 | -0.07(-2.18%) |
Apr 29, 2009 | 3.429 | 3.505 | 3.124 | 3.179 | 38,618,672 | -0.08(-2.55%) |
Apr 28, 2009 | 3.290 | 3.602 | 3.103 | 3.262 | 39,129,204 | -0.14(-4.07%) |
Apr 27, 2009 | 3.733 | 3.796 | 3.359 | 3.401 | 41,626,548 | -0.45(-11.69%) |
Apr 24, 2009 | 4.024 | 4.121 | 3.532 | 3.851 | 71,450,208 | -0.18(-4.47%) |
Apr 23, 2009 | 4.135 | 4.260 | 3.602 | 4.031 | 54,274,844 | +0.01(+0.34%) |
Apr 22, 2009 | 3.983 | 4.800 | 3.900 | 4.017 | 61,171,116 | -0.25(-5.84%) |
Apr 21, 2009 | 3.470 | 4.530 | 3.332 | 4.267 | 77,800,696 | +0.25(+6.21%) |
Apr 20, 2009 | 4.745 | 4.745 | 3.913 | 4.017 | 41,574,720 | -0.99(-19.78%) |
Apr 17, 2009 | 4.696 | 5.264 | 4.260 | 5.008 | 89,794,144 | +0.37(+7.91%) |
Apr 16, 2009 | 3.581 | 4.876 | 3.470 | 4.641 | 107,070,848 | +1.18(+34.00%) |
Apr 15, 2009 | 3.221 | 3.470 | 3.117 | 3.463 | 19,086,500 | +0.19(+5.71%) |
Apr 14, 2009 | 3.532 | 3.719 | 3.221 | 3.276 | 34,968,628 | -0.21(-5.96%) |
Apr 13, 2009 | 2.923 | 3.553 | 2.833 | 3.484 | 35,678,296 | +0.50(+16.71%) |
Apr 09, 2009 | 3.048 | 3.096 | 2.694 | 2.985 | 35,268,648 | +0.33(+12.53%) |
Apr 08, 2009 | 2.812 | 2.847 | 2.549 | 2.653 | 13,664,561 | -0.11(-4.01%) |
Apr 07, 2009 | 2.805 | 2.868 | 2.764 | 2.764 | 12,312,789 | -0.17(-5.67%) |
Apr 06, 2009 | 2.881 | 2.992 | 2.840 | 2.930 | 16,036,924 | -0.23(-7.24%) |
Apr 03, 2009 | 2.999 | 3.158 | 2.833 | 3.158 | 16,525,996 | +0.08(+2.47%) |
Apr 02, 2009 | 3.290 | 3.311 | 2.992 | 3.082 | 20,298,042 | +0.03(+0.91%) |
Apr 01, 2009 | 2.923 | 3.200 | 2.840 | 3.055 | 19,539,282 | +0.10(+3.52%) |
Mar 31, 2009 | 2.861 | 2.978 | 2.694 | 2.951 | 17,135,948 | +0.25(+9.23%) |
Mar 30, 2009 | 2.812 | 2.909 | 2.701 | 2.701 | 17,168,076 | -0.45(-14.29%) |
Mar 26, 2009 | 3.276 | 3.394 | 3.089 | 3.152 | 20,116,348 | -0.10(-2.99%) |
Mar 25, 2009 | 3.124 | 3.463 | 2.978 | 3.248 | 24,716,710 | +0.14(+4.45%) |
Mar 24, 2009 | 2.965 | 3.408 | 2.930 | 3.110 | 29,784,120 | -0.01(-0.22%) |
Mar 23, 2009 | 2.930 | 3.207 | 2.930 | 3.117 | 31,900,050 | +0.33(+11.94%) |
Mar 20, 2009 | 3.089 | 3.103 | 2.646 | 2.784 | 24,799,570 | -0.31(-10.07%) |
Mar 19, 2009 | 3.553 | 3.595 | 2.944 | 3.096 | 29,578,774 | -0.33(-9.63%) |
Mar 18, 2009 | 2.791 | 3.429 | 2.708 | 3.426 | 37,940,852 | +0.59(+20.94%) |
Mar 17, 2009 | 2.667 | 2.874 | 2.618 | 2.833 | 18,341,686 | +0.17(+6.23%) |
Mar 16, 2009 | 2.771 | 2.971 | 2.639 | 2.667 | 23,334,762 | -0.03(-1.03%) |
Mar 13, 2009 | 2.632 | 2.771 | 2.494 | 2.694 | 0 | +0.09(+3.46%) |
Mar 12, 2009 | 2.403 | 2.639 | 2.203 | 2.604 | 40,207,476 | +0.16(+6.52%) |
Mar 11, 2009 | 2.715 | 2.771 | 2.362 | 2.445 | 24,701,670 | -0.14(-5.36%) |
Mar 10, 2009 | 2.397 | 2.667 | 2.390 | 2.584 | 26,714,042 | +0.32(+14.07%) |
Mar 09, 2009 | 2.036 | 2.313 | 1.974 | 2.265 | 23,785,222 | +0.23(+11.22%) |
Mar 06, 2009 | 2.182 | 2.320 | 1.912 | 2.036 | 0 | -0.11(-5.16%) |
Mar 05, 2009 | 2.348 | 2.417 | 2.009 | 2.147 | 23,053,838 | -0.29(-11.93%) |
Mar 04, 2009 | 2.494 | 2.625 | 2.341 | 2.438 | 17,319,000 | -0.11(-4.35%) |
Mar 02, 2009 | 2.203 | 2.632 | 2.196 | 2.549 | 29,463,032 | +0.18(+7.60%) |
Feb 27, 2009 | 2.286 | 2.736 | 2.147 | 2.369 | 0 | -0.36(-13.20%) |
Feb 26, 2009 | 2.868 | 3.096 | 2.500 | 2.729 | 55,032,524 | +0.12(+4.79%) |
Feb 25, 2009 | 2.216 | 2.840 | 1.960 | 2.604 | 56,075,724 | +0.33(+14.29%) |
Feb 24, 2009 | 1.842 | 2.348 | 1.759 | 2.279 | 40,815,004 | +0.42(+22.31%) |
Feb 23, 2009 | 2.147 | 2.182 | 1.829 | 1.863 | 24,011,428 | -0.10(-5.28%) |
Feb 20, 2009 | 1.690 | 2.092 | 1.628 | 1.967 | 34,389,368 | +0.14(+7.58%) |
Feb 19, 2009 | 2.078 | 2.175 | 1.822 | 1.829 | 16,395,698 | -0.24(-11.71%) |
Feb 18, 2009 | 2.258 | 2.355 | 2.029 | 2.071 | 24,614,982 | -0.07(-3.24%) |
Feb 17, 2009 | 2.064 | 2.237 | 2.064 | 2.140 | 30,327,968 | -0.20(-8.58%) |
Feb 13, 2009 | 2.424 | 2.549 | 2.320 | 2.341 | 18,866,416 | -0.13(-5.32%) |
Feb 12, 2009 | 2.334 | 2.500 | 2.230 | 2.473 | 30,835,794 | -0.08(-2.99%) |
Feb 11, 2009 | 2.445 | 2.625 | 2.348 | 2.549 | 38,472,568 | +0.30(+13.58%) |
Feb 10, 2009 | 3.221 | 3.235 | 2.196 | 2.244 | 68,081,496 | -0.97(-30.17%) |
Feb 09, 2009 | 3.255 | 3.491 | 3.006 | 3.214 | 47,484,776 | +0.30(+10.48%) |
Feb 06, 2009 | 2.099 | 3.152 | 2.085 | 2.909 | 68,684,872 | +0.95(+48.41%) |
Feb 05, 2009 | 1.732 | 2.216 | 1.628 | 1.960 | 41,750,508 | +0.23(+13.20%) |
Feb 04, 2009 | 1.835 | 1.932 | 1.648 | 1.732 | 22,596,096 | -0.08(-4.21%) |
Feb 03, 2009 | 2.168 | 2.189 | 1.745 | 1.808 | 31,040,156 | -0.21(-10.62%) |