Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.320 | 4.500 | 4.260 | 4.360 | 38,667,828 | +0.12(+2.83%) |
Apr 29, 2009 | 4.200 | 4.402 | 4.160 | 4.240 | 30,156,900 | +0.08(+1.92%) |
Apr 28, 2009 | 4.080 | 4.210 | 4.010 | 4.160 | 26,496,572 | +0.07(+1.71%) |
Apr 27, 2009 | 4.120 | 4.230 | 4.050 | 4.090 | 17,425,548 | -0.09(-2.15%) |
Apr 24, 2009 | 4.090 | 4.230 | 4.030 | 4.180 | 18,476,342 | -0.01(-0.24%) |
Apr 23, 2009 | 4.190 | 4.230 | 3.920 | 4.190 | 28,147,916 | +0.04(+0.96%) |
Apr 22, 2009 | 4.200 | 4.340 | 4.150 | 4.150 | 24,629,144 | -0.09(-2.12%) |
Apr 21, 2009 | 3.810 | 4.270 | 3.790 | 4.240 | 38,778,080 | +0.37(+9.56%) |
Apr 20, 2009 | 4.060 | 4.100 | 3.790 | 3.870 | 26,889,332 | -0.24(-5.84%) |
Apr 17, 2009 | 4.120 | 4.200 | 4.010 | 4.110 | 22,584,052 | -0.02(-0.48%) |
Apr 16, 2009 | 4.240 | 4.240 | 4.060 | 4.130 | 23,476,332 | -0.10(-2.36%) |
Apr 15, 2009 | 4.000 | 4.250 | 3.910 | 4.230 | 27,599,364 | +0.20(+4.96%) |
Apr 14, 2009 | 4.190 | 4.280 | 4.000 | 4.030 | 21,335,052 | -0.16(-3.82%) |
Apr 13, 2009 | 4.200 | 4.330 | 4.070 | 4.190 | 18,157,228 | -0.10(-2.33%) |
Apr 10, 2009 | 4.360 | 4.400 | 4.190 | 4.290 | 29,441,838 | +0.00(+0.00%) |
Apr 09, 2009 | 4.360 | 4.400 | 4.190 | 4.290 | 29,430,492 | +0.10(+2.39%) |
Apr 08, 2009 | 4.480 | 4.490 | 4.140 | 4.190 | 29,210,394 | -0.16(-3.68%) |
Apr 07, 2009 | 4.300 | 4.490 | 4.260 | 4.350 | 36,556,104 | -0.06(-1.36%) |
Apr 06, 2009 | 4.150 | 4.420 | 4.000 | 4.410 | 31,286,872 | +0.22(+5.25%) |
Apr 03, 2009 | 4.430 | 4.480 | 4.070 | 4.190 | 39,805,048 | -0.09(-2.10%) |
Apr 02, 2009 | 4.180 | 4.570 | 4.040 | 4.280 | 67,998,336 | +0.31(+7.81%) |
Apr 01, 2009 | 3.540 | 3.990 | 3.490 | 3.970 | 38,702,064 | +0.40(+11.20%) |
Mar 31, 2009 | 3.600 | 3.700 | 3.500 | 3.570 | 26,989,828 | +0.00(+0.00%) |
Mar 30, 2009 | 3.890 | 3.910 | 3.410 | 3.570 | 41,257,244 | -0.39(-9.85%) |
Mar 27, 2009 | 3.830 | 4.050 | 3.750 | 3.960 | 26,829,940 | +0.05(+1.28%) |
Mar 26, 2009 | 3.770 | 3.950 | 3.650 | 3.910 | 30,240,588 | +0.21(+5.68%) |
Mar 25, 2009 | 3.830 | 3.830 | 3.510 | 3.700 | 37,088,140 | +0.01(+0.27%) |
Mar 24, 2009 | 3.620 | 3.920 | 3.570 | 3.690 | 29,538,820 | -0.01(-0.27%) |
Mar 23, 2009 | 3.700 | 3.750 | 3.630 | 3.700 | 51,503,980 | +0.25(+7.25%) |
Mar 20, 2009 | 3.810 | 3.880 | 3.450 | 3.450 | 43,143,368 | -0.31(-8.24%) |
Mar 19, 2009 | 3.920 | 3.960 | 3.590 | 3.760 | 37,498,188 | +0.01(+0.27%) |
Mar 18, 2009 | 3.630 | 3.930 | 3.590 | 3.750 | 39,000,828 | +0.13(+3.59%) |
Mar 17, 2009 | 3.550 | 3.620 | 3.370 | 3.620 | 45,275,132 | +0.05(+1.40%) |
Mar 16, 2009 | 3.980 | 4.090 | 3.550 | 3.570 | 61,418,864 | -0.57(-13.77%) |
Mar 13, 2009 | 3.950 | 4.200 | 3.810 | 4.140 | 50,275,296 | +0.31(+8.09%) |
Mar 12, 2009 | 3.650 | 3.880 | 3.570 | 3.830 | 61,385,428 | +0.30(+8.50%) |
Mar 11, 2009 | 3.670 | 3.670 | 3.500 | 3.530 | 29,593,082 | +0.08(+2.32%) |
Mar 10, 2009 | 3.260 | 3.540 | 3.225 | 3.450 | 47,158,152 | +0.33(+10.58%) |
Mar 09, 2009 | 2.990 | 3.230 | 2.960 | 3.120 | 41,198,992 | +0.08(+2.63%) |
Mar 06, 2009 | 3.130 | 3.230 | 2.820 | 3.040 | 32,199,194 | -0.03(-0.98%) |
Mar 05, 2009 | 3.250 | 3.290 | 2.990 | 3.070 | 34,455,416 | -0.25(-7.53%) |
Mar 04, 2009 | 3.380 | 3.590 | 3.310 | 3.320 | 70,550,304 | +0.04(+1.22%) |
Mar 03, 2009 | 3.230 | 3.480 | 3.200 | 3.280 | 81,766,352 | +0.12(+3.96%) |
Mar 02, 2009 | 3.170 | 3.400 | 3.040 | 3.155 | 34,224,840 | -0.14(-4.10%) |
Feb 27, 2009 | 3.390 | 3.480 | 3.080 | 3.290 | 80,633,800 | -0.20(-5.73%) |
Feb 26, 2009 | 3.630 | 3.790 | 3.450 | 3.490 | 49,178,032 | -0.10(-2.79%) |
Feb 25, 2009 | 3.480 | 3.640 | 3.370 | 3.590 | 59,341,468 | +0.01(+0.28%) |
Feb 24, 2009 | 3.360 | 3.600 | 3.300 | 3.580 | 74,967,176 | +0.27(+8.16%) |
Feb 23, 2009 | 3.360 | 3.480 | 3.240 | 3.310 | 64,910,672 | +0.09(+2.80%) |
Feb 20, 2009 | 3.090 | 3.220 | 2.980 | 3.220 | 77,501,224 | -0.03(-0.92%) |
Feb 19, 2009 | 3.050 | 3.490 | 3.020 | 3.250 | 156,468,944 | +0.54(+19.93%) |
Feb 18, 2009 | 2.870 | 2.950 | 2.510 | 2.710 | 57,719,008 | -0.05(-1.81%) |
Feb 17, 2009 | 2.550 | 2.900 | 2.510 | 2.760 | 57,426,952 | -0.06(-2.13%) |
Feb 16, 2009 | 2.490 | 2.840 | 2.490 | 2.820 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 2.490 | 2.840 | 2.490 | 2.820 | 48,834,032 | +0.32(+12.80%) |
Feb 12, 2009 | 2.300 | 2.540 | 2.300 | 2.500 | 51,449,280 | +0.15(+6.38%) |
Feb 11, 2009 | 2.300 | 2.400 | 2.120 | 2.350 | 42,323,920 | +0.17(+7.80%) |
Feb 10, 2009 | 2.410 | 2.500 | 2.120 | 2.180 | 50,975,664 | -0.27(-11.02%) |
Feb 09, 2009 | 2.470 | 2.520 | 2.400 | 2.450 | 30,839,684 | -0.02(-0.81%) |
Feb 06, 2009 | 2.320 | 2.480 | 2.320 | 2.470 | 29,683,044 | +0.15(+6.47%) |
Feb 05, 2009 | 2.400 | 2.450 | 2.220 | 2.320 | 33,612,404 | -0.08(-3.33%) |
Feb 04, 2009 | 2.540 | 2.650 | 2.350 | 2.400 | 29,391,852 | -0.13(-5.14%) |
Feb 03, 2009 | 2.420 | 2.540 | 2.370 | 2.530 | 28,897,936 | +0.12(+4.98%) |