Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.998 | 3.092 | 2.952 | 3.080 | 410,383,744 | +0.11(+3.81%) |
May 28, 2009 | 2.939 | 2.994 | 2.849 | 2.967 | 542,811,392 | +0.08(+2.75%) |
May 27, 2009 | 3.003 | 3.023 | 2.877 | 2.888 | 421,109,792 | -0.11(-3.70%) |
May 26, 2009 | 2.806 | 3.010 | 2.800 | 2.998 | 425,504,000 | +0.15(+5.28%) |
May 22, 2009 | 2.876 | 2.910 | 2.827 | 2.848 | 339,422,208 | -0.01(-0.33%) |
May 21, 2009 | 2.876 | 2.899 | 2.800 | 2.857 | 534,786,976 | -0.09(-3.05%) |
May 20, 2009 | 3.039 | 3.095 | 2.938 | 2.947 | 494,217,216 | -0.04(-1.25%) |
May 19, 2009 | 2.989 | 3.040 | 2.966 | 2.984 | 397,556,416 | -0.01(-0.39%) |
May 18, 2009 | 2.884 | 2.996 | 2.874 | 2.996 | 347,008,768 | +0.17(+5.90%) |
May 15, 2009 | 2.875 | 2.914 | 2.795 | 2.829 | 488,059,104 | -0.05(-1.70%) |
May 14, 2009 | 2.836 | 2.921 | 2.819 | 2.878 | 458,961,440 | +0.04(+1.40%) |
May 13, 2009 | 2.900 | 2.919 | 2.820 | 2.839 | 496,524,192 | -0.09(-3.03%) |
May 12, 2009 | 3.028 | 3.038 | 2.907 | 2.927 | 515,147,488 | -0.07(-2.49%) |
May 11, 2009 | 3.030 | 3.058 | 2.987 | 3.002 | 356,844,864 | -0.12(-3.74%) |
May 08, 2009 | 3.056 | 3.131 | 3.016 | 3.119 | 497,855,104 | +0.13(+4.45%) |
May 07, 2009 | 3.122 | 3.131 | 2.939 | 2.986 | 579,413,824 | -0.07(-2.37%) |
May 06, 2009 | 3.033 | 3.067 | 2.965 | 3.058 | 548,214,528 | +0.10(+3.39%) |
May 05, 2009 | 2.962 | 2.984 | 2.913 | 2.958 | 414,580,832 | -0.03(-0.86%) |
May 04, 2009 | 2.930 | 2.986 | 2.921 | 2.983 | 442,785,184 | +0.19(+6.67%) |
May 01, 2009 | 2.766 | 2.811 | 2.718 | 2.797 | 353,102,720 | +0.03(+0.97%) |
Apr 30, 2009 | 2.835 | 2.863 | 2.732 | 2.770 | 527,801,376 | +0.01(+0.38%) |
Apr 29, 2009 | 2.704 | 2.820 | 2.692 | 2.759 | 473,550,656 | +0.11(+4.28%) |
Apr 28, 2009 | 2.612 | 2.711 | 2.598 | 2.646 | 446,893,824 | -0.02(-0.66%) |
Apr 27, 2009 | 2.655 | 2.738 | 2.646 | 2.664 | 450,152,160 | -0.05(-1.93%) |
Apr 24, 2009 | 2.676 | 2.757 | 2.657 | 2.716 | 529,233,696 | +0.08(+3.10%) |
Apr 23, 2009 | 2.598 | 2.639 | 2.531 | 2.634 | 479,076,672 | +0.05(+1.80%) |
Apr 22, 2009 | 2.570 | 2.696 | 2.557 | 2.588 | 561,366,528 | -0.03(-1.07%) |
Apr 21, 2009 | 2.483 | 2.622 | 2.479 | 2.616 | 459,290,720 | +0.10(+3.89%) |
Apr 20, 2009 | 2.654 | 2.660 | 2.515 | 2.518 | 493,339,008 | -0.23(-8.40%) |
Apr 17, 2009 | 2.736 | 2.787 | 2.692 | 2.749 | 490,381,568 | +0.07(+2.61%) |
Apr 16, 2009 | 2.678 | 2.753 | 2.609 | 2.679 | 527,163,040 | +0.04(+1.46%) |
Apr 15, 2009 | 2.552 | 2.646 | 2.537 | 2.640 | 511,476,704 | +0.05(+2.03%) |
Apr 14, 2009 | 2.626 | 2.671 | 2.567 | 2.588 | 540,049,472 | -0.09(-3.35%) |
Apr 13, 2009 | 2.617 | 2.721 | 2.599 | 2.678 | 491,950,880 | +0.01(+0.22%) |
Apr 09, 2009 | 2.606 | 2.672 | 2.585 | 2.672 | 633,599,488 | +0.19(+7.87%) |
Apr 08, 2009 | 2.449 | 2.500 | 2.420 | 2.477 | 576,586,560 | +0.05(+2.21%) |
Apr 07, 2009 | 2.462 | 2.485 | 2.417 | 2.423 | 578,248,448 | -0.12(-4.72%) |
Apr 06, 2009 | 2.527 | 2.556 | 2.464 | 2.543 | 542,379,008 | -0.04(-1.45%) |
Apr 03, 2009 | 2.538 | 2.583 | 2.489 | 2.581 | 640,576,640 | +0.05(+2.12%) |
Apr 02, 2009 | 2.517 | 2.604 | 2.494 | 2.527 | 979,020,800 | +0.14(+5.71%) |
Apr 01, 2009 | 2.247 | 2.414 | 2.235 | 2.391 | 715,471,744 | +0.09(+3.85%) |
Mar 31, 2009 | 2.307 | 2.395 | 2.279 | 2.302 | 658,469,440 | +0.04(+1.80%) |
Mar 30, 2009 | 2.321 | 2.325 | 2.216 | 2.261 | 844,200,832 | -0.26(-10.35%) |
Mar 26, 2009 | 2.473 | 2.534 | 2.427 | 2.522 | 950,081,728 | +0.11(+4.44%) |
Mar 25, 2009 | 2.414 | 2.501 | 2.287 | 2.415 | 1,113,110,912 | +0.04(+1.67%) |
Mar 24, 2009 | 2.417 | 2.483 | 2.372 | 2.375 | 757,643,008 | -0.11(-4.32%) |
Mar 23, 2009 | 2.346 | 2.483 | 2.339 | 2.483 | 873,940,672 | +0.31(+14.29%) |
Mar 20, 2009 | 2.291 | 2.297 | 2.162 | 2.172 | 718,688,704 | -0.12(-5.34%) |
Mar 19, 2009 | 2.391 | 2.392 | 2.254 | 2.295 | 802,811,264 | -0.03(-1.11%) |
Mar 18, 2009 | 2.205 | 2.385 | 2.164 | 2.321 | 1,128,748,672 | +0.09(+4.19%) |
Mar 17, 2009 | 2.109 | 2.232 | 2.077 | 2.227 | 680,743,936 | +0.13(+6.00%) |
Mar 16, 2009 | 2.158 | 2.216 | 2.094 | 2.101 | 770,841,472 | -0.01(-0.39%) |
Mar 13, 2009 | 2.107 | 2.128 | 2.036 | 2.109 | 0 | +0.03(+1.63%) |
Mar 12, 2009 | 1.926 | 2.092 | 1.891 | 2.076 | 965,273,344 | +0.15(+8.01%) |
Mar 11, 2009 | 1.947 | 1.987 | 1.887 | 1.922 | 951,071,936 | +0.02(+0.98%) |
Mar 10, 2009 | 1.771 | 1.911 | 1.764 | 1.903 | 1,050,189,824 | +0.21(+12.17%) |
Mar 09, 2009 | 1.694 | 1.798 | 1.680 | 1.696 | 1,118,583,936 | -0.04(-2.15%) |
Mar 06, 2009 | 1.768 | 1.820 | 1.652 | 1.734 | 0 | -0.00(-0.27%) |
Mar 05, 2009 | 1.807 | 1.846 | 1.730 | 1.738 | 1,079,852,032 | -0.15(-7.97%) |
Mar 04, 2009 | 1.869 | 1.951 | 1.825 | 1.889 | 1,163,982,080 | +0.04(+2.09%) |