Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.125 | 3.220 | 3.029 | 3.220 | 177,347,520 | +0.11(+3.42%) |
May 28, 2009 | 3.029 | 3.113 | 2.940 | 3.113 | 112,897,064 | +0.12(+4.12%) |
May 27, 2009 | 3.069 | 3.097 | 2.940 | 2.990 | 98,762,744 | -0.03(-1.11%) |
May 26, 2009 | 2.889 | 3.029 | 2.856 | 3.024 | 118,485,368 | +0.08(+2.66%) |
May 22, 2009 | 3.007 | 3.007 | 2.856 | 2.945 | 89,340,704 | -0.04(-1.31%) |
May 21, 2009 | 2.940 | 3.018 | 2.833 | 2.985 | 140,022,912 | -0.11(-3.70%) |
May 20, 2009 | 3.169 | 3.220 | 2.985 | 3.099 | 170,498,928 | -0.05(-1.69%) |
May 19, 2009 | 3.074 | 3.186 | 2.985 | 3.153 | 165,639,712 | +0.07(+2.36%) |
May 18, 2009 | 3.186 | 3.192 | 2.962 | 3.080 | 216,906,512 | +0.01(+0.18%) |
May 15, 2009 | 2.923 | 3.080 | 2.923 | 3.074 | 229,901,664 | +0.18(+6.40%) |
May 14, 2009 | 2.889 | 3.001 | 2.794 | 2.889 | 369,851,584 | +0.11(+4.03%) |
May 13, 2009 | 2.671 | 2.783 | 2.637 | 2.777 | 966,057,664 | -0.30(-9.82%) |
May 12, 2009 | 3.214 | 3.231 | 2.805 | 3.080 | 381,727,744 | -0.32(-9.54%) |
May 11, 2009 | 3.410 | 3.505 | 3.293 | 3.405 | 115,259,472 | -0.09(-2.56%) |
May 08, 2009 | 3.466 | 3.528 | 3.377 | 3.494 | 114,088,664 | +0.10(+2.97%) |
May 07, 2009 | 3.645 | 3.662 | 3.164 | 3.393 | 169,451,072 | -0.11(-3.19%) |
May 06, 2009 | 3.309 | 3.522 | 3.304 | 3.505 | 170,427,776 | +0.23(+7.01%) |
May 05, 2009 | 3.259 | 3.309 | 3.136 | 3.276 | 125,612,968 | -0.01(-0.43%) |
May 04, 2009 | 3.304 | 3.326 | 3.220 | 3.290 | 103,756,800 | +0.10(+3.25%) |
May 01, 2009 | 3.354 | 3.360 | 3.113 | 3.186 | 183,681,696 | -0.16(-4.85%) |
Apr 30, 2009 | 3.125 | 3.354 | 3.119 | 3.349 | 333,666,528 | +0.32(+10.74%) |
Apr 29, 2009 | 2.979 | 3.052 | 2.957 | 3.024 | 126,233,016 | +0.13(+4.45%) |
Apr 28, 2009 | 2.845 | 3.024 | 2.805 | 2.895 | 130,534,912 | +0.03(+1.17%) |
Apr 27, 2009 | 2.839 | 3.035 | 2.811 | 2.861 | 198,907,472 | +0.06(+2.20%) |
Apr 24, 2009 | 2.985 | 3.052 | 2.777 | 2.800 | 513,926,176 | +0.29(+11.36%) |
Apr 23, 2009 | 2.481 | 2.525 | 2.413 | 2.514 | 206,482,032 | +0.12(+4.91%) |
Apr 22, 2009 | 2.296 | 2.475 | 2.268 | 2.397 | 259,417,776 | +0.28(+13.23%) |
Apr 21, 2009 | 1.977 | 2.150 | 1.831 | 2.117 | 167,562,432 | +0.05(+2.44%) |
Apr 20, 2009 | 2.189 | 2.189 | 2.021 | 2.066 | 103,179,376 | -0.17(-7.75%) |
Apr 17, 2009 | 2.346 | 2.357 | 2.223 | 2.240 | 98,372,760 | -0.09(-3.85%) |
Apr 16, 2009 | 2.307 | 2.352 | 2.212 | 2.329 | 106,010,144 | +0.07(+2.97%) |
Apr 15, 2009 | 2.369 | 2.380 | 2.100 | 2.262 | 157,647,504 | -0.12(-5.16%) |
Apr 14, 2009 | 2.397 | 2.425 | 2.324 | 2.385 | 114,661,352 | -0.01(-0.23%) |
Apr 13, 2009 | 2.380 | 2.419 | 2.257 | 2.391 | 132,039,336 | +0.02(+0.71%) |
Apr 09, 2009 | 2.363 | 2.469 | 2.257 | 2.374 | 234,850,368 | +0.16(+7.34%) |
Apr 08, 2009 | 2.055 | 2.268 | 1.977 | 2.212 | 465,938,144 | +0.26(+13.18%) |
Apr 07, 2009 | 2.072 | 2.094 | 1.881 | 1.954 | 200,997,904 | -0.16(-7.43%) |
Apr 06, 2009 | 1.831 | 2.240 | 1.820 | 2.111 | 413,040,992 | +0.29(+16.00%) |
Apr 03, 2009 | 1.641 | 1.820 | 1.629 | 1.820 | 199,703,056 | +0.19(+11.68%) |
Apr 02, 2009 | 1.618 | 1.652 | 1.585 | 1.629 | 121,641,528 | +0.10(+6.20%) |
Apr 01, 2009 | 1.433 | 1.568 | 1.344 | 1.534 | 121,873,144 | +0.06(+4.18%) |
Mar 31, 2009 | 1.590 | 1.607 | 1.473 | 1.473 | 81,830,256 | -0.07(-4.71%) |
Mar 30, 2009 | 1.529 | 1.613 | 1.333 | 1.545 | 114,127,640 | -0.10(-6.12%) |
Mar 26, 2009 | 1.624 | 1.646 | 1.573 | 1.646 | 69,215,120 | +0.10(+6.14%) |
Mar 25, 2009 | 1.624 | 1.674 | 1.545 | 1.551 | 91,765,456 | -0.05(-3.15%) |
Mar 24, 2009 | 1.585 | 1.652 | 1.545 | 1.601 | 72,351,688 | -0.02(-1.38%) |
Mar 23, 2009 | 1.568 | 1.624 | 1.568 | 1.624 | 80,864,984 | +0.08(+5.46%) |
Mar 20, 2009 | 1.512 | 1.540 | 1.411 | 1.540 | 102,234,472 | +0.10(+6.59%) |
Mar 19, 2009 | 1.551 | 1.557 | 1.277 | 1.445 | 109,370,496 | +0.06(+4.60%) |
Mar 18, 2009 | 1.277 | 1.484 | 1.277 | 1.381 | 165,684,000 | +0.10(+8.18%) |
Mar 17, 2009 | 1.215 | 1.288 | 1.181 | 1.277 | 77,123,072 | +0.10(+8.57%) |
Mar 16, 2009 | 1.277 | 1.288 | 1.170 | 1.176 | 78,927,880 | -0.05(-4.11%) |
Mar 13, 2009 | 1.226 | 1.260 | 1.187 | 1.226 | 0 | +0.05(+4.29%) |
Mar 12, 2009 | 1.109 | 1.176 | 1.109 | 1.176 | 83,332,720 | +0.08(+7.14%) |
Mar 11, 2009 | 1.070 | 1.120 | 1.047 | 1.098 | 77,700,952 | +0.06(+5.95%) |
Mar 10, 2009 | 1.036 | 1.058 | 1.014 | 1.036 | 55,623,320 | +0.06(+6.32%) |
Mar 09, 2009 | 0.9967 | 1.036 | 0.9519 | 0.9743 | 57,588,688 | +0.02(+2.35%) |
Mar 06, 2009 | 1.025 | 1.070 | 0.9239 | 0.9519 | 0 | -0.06(-6.08%) |
Mar 05, 2009 | 0.9799 | 1.120 | 0.9687 | 1.014 | 84,791,176 | -0.03(-3.21%) |
Mar 04, 2009 | 1.064 | 1.064 | 1.025 | 1.047 | 39,883,500 | +0.00(+0.00%) |