Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.212 | 3.310 | 3.114 | 3.310 | 172,531,952 | +0.11(+3.42%) |
May 28, 2009 | 3.114 | 3.200 | 3.022 | 3.200 | 109,831,536 | +0.13(+4.12%) |
May 27, 2009 | 3.154 | 3.183 | 3.022 | 3.074 | 96,081,008 | -0.03(-1.11%) |
May 26, 2009 | 2.970 | 3.114 | 2.935 | 3.108 | 115,268,096 | +0.08(+2.66%) |
May 22, 2009 | 3.091 | 3.091 | 2.935 | 3.028 | 86,914,808 | -0.04(-1.31%) |
May 21, 2009 | 3.022 | 3.102 | 2.912 | 3.068 | 136,220,816 | -0.12(-3.70%) |
May 20, 2009 | 3.258 | 3.310 | 3.068 | 3.186 | 165,869,328 | -0.05(-1.69%) |
May 19, 2009 | 3.160 | 3.275 | 3.068 | 3.241 | 161,142,032 | +0.07(+2.36%) |
May 18, 2009 | 3.275 | 3.281 | 3.045 | 3.166 | 211,016,784 | +0.01(+0.18%) |
May 15, 2009 | 3.005 | 3.166 | 3.005 | 3.160 | 223,659,072 | +0.19(+6.40%) |
May 14, 2009 | 2.970 | 3.085 | 2.872 | 2.970 | 359,808,864 | +0.12(+4.03%) |
May 13, 2009 | 2.746 | 2.861 | 2.711 | 2.855 | 939,825,984 | -0.31(-9.82%) |
May 12, 2009 | 3.304 | 3.321 | 2.884 | 3.166 | 371,362,560 | -0.33(-9.54%) |
May 11, 2009 | 3.505 | 3.603 | 3.384 | 3.500 | 112,129,792 | -0.09(-2.56%) |
May 08, 2009 | 3.563 | 3.626 | 3.471 | 3.592 | 110,990,776 | +0.10(+2.97%) |
May 07, 2009 | 3.747 | 3.764 | 3.252 | 3.488 | 164,849,920 | -0.12(-3.19%) |
May 06, 2009 | 3.402 | 3.620 | 3.396 | 3.603 | 165,800,096 | +0.24(+7.01%) |
May 05, 2009 | 3.350 | 3.402 | 3.223 | 3.367 | 122,202,152 | -0.01(-0.43%) |
May 04, 2009 | 3.396 | 3.419 | 3.310 | 3.382 | 100,939,456 | +0.11(+3.25%) |
May 01, 2009 | 3.448 | 3.454 | 3.200 | 3.275 | 178,694,128 | -0.17(-4.85%) |
Apr 30, 2009 | 3.212 | 3.448 | 3.206 | 3.442 | 324,606,368 | +0.33(+10.74%) |
Apr 29, 2009 | 3.062 | 3.137 | 3.039 | 3.108 | 122,805,368 | +0.13(+4.45%) |
Apr 28, 2009 | 2.924 | 3.108 | 2.884 | 2.976 | 126,990,456 | +0.03(+1.17%) |
Apr 27, 2009 | 2.918 | 3.120 | 2.889 | 2.941 | 193,506,464 | +0.06(+2.20%) |
Apr 24, 2009 | 3.068 | 3.137 | 2.855 | 2.878 | 499,971,360 | +0.29(+11.36%) |
Apr 23, 2009 | 2.550 | 2.596 | 2.481 | 2.584 | 200,875,360 | +0.12(+4.91%) |
Apr 22, 2009 | 2.360 | 2.544 | 2.331 | 2.463 | 252,373,712 | +0.29(+13.23%) |
Apr 21, 2009 | 2.032 | 2.210 | 1.882 | 2.176 | 163,012,560 | +0.05(+2.44%) |
Apr 20, 2009 | 2.251 | 2.251 | 2.078 | 2.124 | 100,377,712 | -0.18(-7.75%) |
Apr 17, 2009 | 2.412 | 2.423 | 2.285 | 2.302 | 95,701,608 | -0.09(-3.85%) |
Apr 16, 2009 | 2.371 | 2.417 | 2.274 | 2.394 | 103,131,616 | +0.07(+2.97%) |
Apr 15, 2009 | 2.435 | 2.446 | 2.158 | 2.325 | 153,366,848 | -0.13(-5.16%) |
Apr 14, 2009 | 2.463 | 2.492 | 2.389 | 2.452 | 111,547,912 | -0.01(-0.23%) |
Apr 13, 2009 | 2.446 | 2.487 | 2.320 | 2.458 | 128,454,024 | +0.02(+0.71%) |
Apr 09, 2009 | 2.429 | 2.538 | 2.320 | 2.440 | 228,473,408 | +0.17(+7.34%) |
Apr 08, 2009 | 2.112 | 2.331 | 2.032 | 2.274 | 453,286,368 | +0.26(+13.18%) |
Apr 07, 2009 | 2.130 | 2.153 | 1.934 | 2.009 | 195,540,144 | -0.16(-7.43%) |
Apr 06, 2009 | 1.882 | 2.302 | 1.871 | 2.170 | 401,825,568 | +0.30(+16.00%) |
Apr 03, 2009 | 1.686 | 1.871 | 1.675 | 1.871 | 194,280,464 | +0.20(+11.68%) |
Apr 02, 2009 | 1.663 | 1.698 | 1.629 | 1.675 | 118,338,552 | +0.10(+6.20%) |
Apr 01, 2009 | 1.473 | 1.612 | 1.381 | 1.577 | 118,563,880 | +0.06(+4.18%) |
Mar 31, 2009 | 1.635 | 1.652 | 1.514 | 1.514 | 79,608,296 | -0.07(-4.71%) |
Mar 30, 2009 | 1.571 | 1.658 | 1.370 | 1.589 | 111,028,688 | -0.10(-6.12%) |
Mar 26, 2009 | 1.669 | 1.692 | 1.617 | 1.692 | 67,335,704 | +0.10(+6.14%) |
Mar 25, 2009 | 1.669 | 1.721 | 1.589 | 1.594 | 89,273,720 | -0.05(-3.15%) |
Mar 24, 2009 | 1.629 | 1.698 | 1.589 | 1.646 | 70,387,096 | -0.02(-1.38%) |
Mar 23, 2009 | 1.612 | 1.669 | 1.612 | 1.669 | 78,669,232 | +0.09(+5.45%) |
Mar 20, 2009 | 1.554 | 1.583 | 1.450 | 1.583 | 99,458,472 | +0.10(+6.59%) |
Mar 19, 2009 | 1.594 | 1.600 | 1.312 | 1.485 | 106,400,720 | +0.07(+4.60%) |
Mar 18, 2009 | 1.312 | 1.525 | 1.312 | 1.420 | 161,185,120 | +0.11(+8.18%) |
Mar 17, 2009 | 1.249 | 1.324 | 1.214 | 1.312 | 75,028,920 | +0.10(+8.57%) |
Mar 16, 2009 | 1.312 | 1.324 | 1.203 | 1.209 | 76,784,728 | -0.05(-4.11%) |
Mar 13, 2009 | 1.261 | 1.295 | 1.220 | 1.261 | 0 | +0.05(+4.29%) |
Mar 12, 2009 | 1.140 | 1.209 | 1.140 | 1.209 | 81,069,960 | +0.08(+7.14%) |
Mar 11, 2009 | 1.099 | 1.151 | 1.076 | 1.128 | 75,591,112 | +0.06(+5.95%) |
Mar 10, 2009 | 1.065 | 1.088 | 1.042 | 1.065 | 54,112,964 | +0.06(+6.32%) |
Mar 09, 2009 | 1.025 | 1.065 | 0.9785 | 1.002 | 56,024,964 | +0.02(+2.35%) |
Mar 06, 2009 | 1.053 | 1.099 | 0.9497 | 0.9785 | 0 | -0.06(-6.08%) |
Mar 05, 2009 | 1.007 | 1.151 | 0.9958 | 1.042 | 82,488,816 | -0.03(-3.21%) |
Mar 04, 2009 | 1.094 | 1.094 | 1.053 | 1.076 | 38,800,532 | +0.00(+0.00%) |