Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.559 | 2.655 | 2.501 | 2.642 | 169,893,856 | +0.13(+5.11%) |
May 28, 2009 | 2.487 | 2.548 | 2.372 | 2.513 | 249,276,240 | +0.10(+4.01%) |
May 27, 2009 | 2.564 | 2.595 | 2.410 | 2.416 | 220,307,376 | -0.15(-5.76%) |
May 26, 2009 | 2.323 | 2.575 | 2.319 | 2.564 | 223,968,224 | +0.20(+8.32%) |
May 22, 2009 | 2.409 | 2.450 | 2.346 | 2.367 | 174,542,368 | -0.02(-0.77%) |
May 21, 2009 | 2.408 | 2.439 | 2.310 | 2.385 | 220,398,912 | -0.12(-4.65%) |
May 20, 2009 | 2.610 | 2.691 | 2.486 | 2.502 | 251,712,032 | -0.04(-1.72%) |
May 19, 2009 | 2.540 | 2.615 | 2.513 | 2.545 | 176,220,576 | -0.00(-0.09%) |
May 18, 2009 | 2.415 | 2.556 | 2.400 | 2.548 | 209,026,416 | +0.21(+8.77%) |
May 15, 2009 | 2.401 | 2.452 | 2.301 | 2.342 | 193,078,032 | -0.06(-2.44%) |
May 14, 2009 | 2.350 | 2.458 | 2.330 | 2.401 | 216,521,456 | +0.05(+1.93%) |
May 13, 2009 | 2.432 | 2.458 | 2.332 | 2.355 | 254,312,848 | -0.20(-7.69%) |
May 12, 2009 | 2.605 | 2.624 | 2.448 | 2.552 | 227,372,496 | -0.02(-0.84%) |
May 11, 2009 | 2.609 | 2.649 | 2.549 | 2.573 | 173,383,728 | -0.15(-5.62%) |
May 08, 2009 | 2.649 | 2.746 | 2.592 | 2.726 | 269,713,536 | +0.18(+7.10%) |
May 07, 2009 | 2.740 | 2.752 | 2.494 | 2.545 | 268,472,704 | -0.11(-4.09%) |
May 06, 2009 | 2.636 | 2.669 | 2.534 | 2.654 | 267,649,600 | +0.12(+4.74%) |
May 05, 2009 | 2.535 | 2.575 | 2.481 | 2.534 | 196,277,392 | -0.03(-1.08%) |
May 04, 2009 | 2.501 | 2.563 | 2.492 | 2.562 | 220,676,352 | +0.23(+9.98%) |
May 01, 2009 | 2.296 | 2.354 | 2.238 | 2.329 | 151,163,024 | +0.05(+1.99%) |
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%) |