Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.586 | 3.755 | 3.582 | 3.635 | 33,335,626 | +0.19(+5.61%) |
Apr 29, 2009 | 3.333 | 3.535 | 3.316 | 3.442 | 23,487,126 | +0.18(+5.51%) |
Apr 28, 2009 | 3.227 | 3.347 | 3.176 | 3.262 | 13,348,345 | -0.07(-2.00%) |
Apr 27, 2009 | 3.298 | 3.431 | 3.242 | 3.329 | 24,742,912 | -0.15(-4.27%) |
Apr 24, 2009 | 3.251 | 3.535 | 3.251 | 3.478 | 35,019,152 | +0.29(+9.04%) |
Apr 23, 2009 | 3.254 | 3.265 | 3.118 | 3.189 | 18,964,452 | -0.02(-0.48%) |
Apr 22, 2009 | 3.092 | 3.407 | 3.047 | 3.205 | 29,608,352 | +0.06(+2.05%) |
Apr 21, 2009 | 2.905 | 3.160 | 2.870 | 3.140 | 22,204,256 | +0.15(+4.97%) |
Apr 20, 2009 | 3.238 | 3.258 | 2.952 | 2.992 | 21,181,348 | -0.38(-11.19%) |
Apr 17, 2009 | 3.342 | 3.402 | 3.258 | 3.369 | 24,529,080 | +0.01(+0.40%) |
Apr 16, 2009 | 3.349 | 3.415 | 3.205 | 3.356 | 23,103,600 | +0.04(+1.27%) |
Apr 15, 2009 | 3.191 | 3.322 | 3.154 | 3.313 | 17,509,958 | +0.07(+2.26%) |
Apr 14, 2009 | 3.300 | 3.438 | 3.225 | 3.240 | 24,496,196 | -0.12(-3.44%) |
Apr 13, 2009 | 3.185 | 3.427 | 3.145 | 3.356 | 20,350,924 | +0.11(+3.42%) |
Apr 09, 2009 | 3.183 | 3.278 | 3.140 | 3.245 | 25,783,078 | +0.27(+9.11%) |
Apr 08, 2009 | 2.923 | 2.996 | 2.837 | 2.974 | 17,446,792 | +0.07(+2.51%) |
Apr 07, 2009 | 2.974 | 3.007 | 2.874 | 2.901 | 25,621,104 | -0.22(-7.10%) |
Apr 06, 2009 | 3.114 | 3.129 | 2.985 | 3.123 | 28,018,034 | -0.12(-3.69%) |
Apr 03, 2009 | 3.101 | 3.265 | 3.072 | 3.242 | 42,506,432 | +0.12(+3.84%) |
Apr 02, 2009 | 3.098 | 3.220 | 3.050 | 3.123 | 47,326,308 | +0.27(+9.40%) |
Apr 01, 2009 | 2.559 | 2.916 | 2.542 | 2.854 | 34,534,580 | +0.20(+7.43%) |
Mar 31, 2009 | 2.710 | 2.768 | 2.604 | 2.657 | 33,550,392 | +0.04(+1.53%) |
Mar 30, 2009 | 2.686 | 2.690 | 2.550 | 2.617 | 29,257,848 | -0.42(-13.74%) |
Mar 26, 2009 | 2.936 | 3.094 | 2.921 | 3.034 | 52,430,216 | +0.21(+7.55%) |
Mar 25, 2009 | 2.859 | 3.012 | 2.672 | 2.821 | 48,816,240 | +0.00(+0.16%) |
Mar 24, 2009 | 2.746 | 2.903 | 2.697 | 2.817 | 30,978,740 | +0.00(+0.16%) |
Mar 23, 2009 | 2.726 | 2.828 | 2.712 | 2.812 | 37,971,220 | +0.30(+12.11%) |
Mar 20, 2009 | 2.661 | 2.664 | 2.460 | 2.508 | 24,526,116 | -0.15(-5.67%) |
Mar 19, 2009 | 2.639 | 2.728 | 2.588 | 2.659 | 58,309,360 | +0.16(+6.29%) |
Mar 18, 2009 | 2.262 | 2.508 | 2.222 | 2.502 | 32,520,632 | +0.18(+7.74%) |
Mar 17, 2009 | 2.247 | 2.331 | 2.173 | 2.322 | 21,177,016 | +0.02(+1.06%) |
Mar 16, 2009 | 2.287 | 2.448 | 2.287 | 2.298 | 27,444,980 | +0.04(+1.57%) |
Mar 13, 2009 | 2.318 | 2.324 | 2.196 | 2.262 | 0 | -0.01(-0.29%) |
Mar 12, 2009 | 2.109 | 2.269 | 2.049 | 2.269 | 32,921,502 | +0.13(+5.90%) |
Mar 11, 2009 | 2.142 | 2.182 | 2.067 | 2.142 | 41,373,368 | +0.07(+3.43%) |
Mar 10, 2009 | 1.934 | 2.085 | 1.912 | 2.071 | 42,214,344 | +0.24(+13.14%) |
Mar 09, 2009 | 1.841 | 1.941 | 1.796 | 1.831 | 41,539,504 | -0.04(-2.19%) |
Mar 06, 2009 | 1.896 | 1.956 | 1.761 | 1.872 | 0 | +0.04(+2.30%) |
Mar 05, 2009 | 1.885 | 1.967 | 1.790 | 1.830 | 29,951,370 | -0.16(-8.03%) |
Mar 04, 2009 | 1.963 | 2.067 | 1.954 | 1.989 | 50,389,004 | +0.22(+12.13%) |
Mar 02, 2009 | 2.007 | 2.029 | 1.754 | 1.774 | 67,278,128 | -0.33(-15.70%) |
Feb 27, 2009 | 2.054 | 2.216 | 2.016 | 2.105 | 0 | -0.06(-2.67%) |
Feb 26, 2009 | 2.224 | 2.315 | 2.116 | 2.162 | 33,469,534 | -0.00(-0.10%) |
Feb 25, 2009 | 2.256 | 2.322 | 2.149 | 2.165 | 50,238,216 | -0.09(-3.84%) |
Feb 24, 2009 | 2.116 | 2.284 | 2.043 | 2.251 | 51,606,564 | +0.17(+7.98%) |
Feb 23, 2009 | 2.499 | 2.499 | 2.074 | 2.085 | 51,260,068 | -0.36(-14.70%) |
Feb 20, 2009 | 2.358 | 2.488 | 2.300 | 2.444 | 41,182,192 | +0.02(+0.73%) |
Feb 19, 2009 | 2.559 | 2.633 | 2.420 | 2.426 | 31,943,558 | -0.05(-1.88%) |
Feb 18, 2009 | 2.573 | 2.582 | 2.404 | 2.473 | 32,584,004 | -0.05(-1.85%) |
Feb 17, 2009 | 2.684 | 2.715 | 2.517 | 2.519 | 36,824,048 | -0.35(-12.21%) |
Feb 13, 2009 | 2.916 | 2.963 | 2.839 | 2.870 | 22,635,540 | -0.06(-1.97%) |
Feb 12, 2009 | 2.735 | 2.932 | 2.670 | 2.928 | 30,472,418 | +0.08(+2.88%) |
Feb 11, 2009 | 2.901 | 2.976 | 2.741 | 2.845 | 30,488,132 | -0.01(-0.39%) |
Feb 10, 2009 | 3.127 | 3.244 | 2.772 | 2.857 | 45,754,812 | -0.27(-8.59%) |
Feb 09, 2009 | 3.154 | 3.291 | 3.050 | 3.125 | 36,247,632 | +0.02(+0.57%) |
Feb 06, 2009 | 2.928 | 3.176 | 2.928 | 3.107 | 35,678,216 | +0.22(+7.69%) |
Feb 05, 2009 | 2.717 | 2.945 | 2.664 | 2.885 | 40,725,072 | +0.16(+5.86%) |
Feb 04, 2009 | 2.728 | 2.877 | 2.712 | 2.726 | 38,253,532 | +0.06(+2.42%) |
Feb 03, 2009 | 2.597 | 2.701 | 2.568 | 2.661 | 25,020,586 | +0.09(+3.45%) |