Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.219 | 4.263 | 4.105 | 4.109 | 36,393,732 | -0.06(-1.37%) |
Apr 29, 2009 | 3.975 | 4.179 | 3.968 | 4.165 | 31,603,936 | +0.29(+7.42%) |
Apr 28, 2009 | 3.774 | 3.951 | 3.747 | 3.878 | 22,777,074 | +0.05(+1.22%) |
Apr 27, 2009 | 3.928 | 3.958 | 3.807 | 3.831 | 24,434,324 | -0.17(-4.18%) |
Apr 24, 2009 | 4.008 | 4.052 | 3.931 | 3.998 | 31,034,846 | +0.08(+2.05%) |
Apr 23, 2009 | 3.834 | 3.938 | 3.771 | 3.918 | 44,597,004 | +0.17(+4.55%) |
Apr 22, 2009 | 3.804 | 3.834 | 3.734 | 3.747 | 31,481,028 | -0.08(-2.10%) |
Apr 21, 2009 | 3.677 | 3.831 | 3.613 | 3.828 | 25,266,084 | +0.13(+3.53%) |
Apr 20, 2009 | 3.834 | 3.845 | 3.694 | 3.697 | 21,869,558 | -0.26(-6.51%) |
Apr 17, 2009 | 4.048 | 4.048 | 3.948 | 3.955 | 18,629,884 | -0.06(-1.42%) |
Apr 16, 2009 | 3.981 | 4.062 | 3.915 | 4.012 | 24,392,818 | +0.09(+2.39%) |
Apr 15, 2009 | 3.824 | 3.928 | 3.794 | 3.918 | 25,083,664 | +0.06(+1.47%) |
Apr 14, 2009 | 4.022 | 4.058 | 3.858 | 3.861 | 41,096,848 | -0.18(-4.47%) |
Apr 13, 2009 | 4.052 | 4.092 | 4.005 | 4.042 | 28,103,828 | -0.06(-1.39%) |
Apr 09, 2009 | 3.971 | 4.105 | 3.948 | 4.099 | 33,823,716 | +0.24(+6.34%) |
Apr 08, 2009 | 3.834 | 3.894 | 3.771 | 3.854 | 26,438,766 | +0.09(+2.49%) |
Apr 07, 2009 | 3.720 | 3.834 | 3.697 | 3.761 | 25,789,358 | -0.02(-0.62%) |
Apr 06, 2009 | 3.741 | 3.807 | 3.684 | 3.784 | 29,138,380 | -0.02(-0.44%) |
Apr 03, 2009 | 3.694 | 3.844 | 3.650 | 3.801 | 28,662,548 | +0.12(+3.37%) |
Apr 02, 2009 | 3.644 | 3.724 | 3.593 | 3.677 | 32,377,234 | +0.18(+5.17%) |
Apr 01, 2009 | 3.326 | 3.503 | 3.306 | 3.496 | 22,899,730 | +0.18(+5.56%) |
Mar 31, 2009 | 3.339 | 3.399 | 3.289 | 3.312 | 26,556,742 | +0.07(+2.06%) |
Mar 30, 2009 | 3.332 | 3.336 | 3.232 | 3.245 | 35,230,244 | -0.28(-7.88%) |
Mar 26, 2009 | 3.443 | 3.530 | 3.396 | 3.523 | 25,962,240 | +0.12(+3.44%) |
Mar 25, 2009 | 3.386 | 3.466 | 3.302 | 3.406 | 41,272,760 | +0.06(+1.80%) |
Mar 24, 2009 | 3.379 | 3.419 | 3.332 | 3.346 | 30,597,478 | -0.14(-3.94%) |
Mar 23, 2009 | 3.344 | 3.503 | 3.339 | 3.483 | 40,533,420 | +0.32(+10.04%) |
Mar 20, 2009 | 3.229 | 3.249 | 3.148 | 3.165 | 19,066,490 | -0.14(-4.15%) |
Mar 19, 2009 | 3.470 | 3.470 | 3.222 | 3.302 | 44,450,408 | -0.07(-2.18%) |
Mar 18, 2009 | 3.242 | 3.413 | 3.161 | 3.376 | 33,865,496 | +0.10(+3.06%) |
Mar 17, 2009 | 3.178 | 3.276 | 3.122 | 3.276 | 23,074,766 | +0.13(+4.26%) |
Mar 16, 2009 | 3.276 | 3.309 | 3.138 | 3.142 | 21,832,230 | +0.01(+0.21%) |
Mar 13, 2009 | 3.195 | 3.225 | 3.085 | 3.135 | 0 | -0.05(-1.68%) |
Mar 12, 2009 | 3.058 | 3.199 | 3.021 | 3.189 | 25,879,712 | +0.16(+5.30%) |
Mar 11, 2009 | 3.108 | 3.135 | 2.984 | 3.028 | 26,596,382 | -0.05(-1.52%) |
Mar 10, 2009 | 2.907 | 3.085 | 2.901 | 3.075 | 36,655,072 | +0.23(+8.24%) |
Mar 09, 2009 | 2.864 | 2.954 | 2.810 | 2.841 | 34,841,664 | -0.10(-3.30%) |
Mar 06, 2009 | 2.907 | 2.994 | 2.847 | 2.938 | 0 | +0.06(+2.09%) |
Mar 05, 2009 | 2.831 | 2.914 | 2.794 | 2.877 | 21,462,878 | -0.06(-2.05%) |
Mar 04, 2009 | 2.834 | 2.954 | 2.800 | 2.938 | 39,766,832 | +0.23(+8.66%) |
Mar 02, 2009 | 2.817 | 2.877 | 2.697 | 2.703 | 38,285,272 | -0.21(-7.34%) |
Feb 27, 2009 | 2.911 | 3.015 | 2.891 | 2.917 | 0 | -0.10(-3.22%) |
Feb 26, 2009 | 3.061 | 3.098 | 3.001 | 3.015 | 40,216,340 | +0.10(+3.44%) |
Feb 25, 2009 | 2.861 | 3.035 | 2.727 | 2.914 | 37,121,728 | -0.01(-0.46%) |
Feb 24, 2009 | 2.693 | 2.958 | 2.613 | 2.928 | 27,374,132 | +0.27(+10.20%) |
Feb 23, 2009 | 2.994 | 2.994 | 2.633 | 2.657 | 30,036,436 | -0.22(-7.57%) |
Feb 20, 2009 | 2.904 | 2.948 | 2.820 | 2.874 | 55,355,336 | -0.15(-4.98%) |
Feb 19, 2009 | 3.122 | 3.145 | 2.988 | 3.025 | 26,296,938 | -0.03(-0.99%) |
Feb 18, 2009 | 3.132 | 3.132 | 3.001 | 3.055 | 28,293,234 | -0.01(-0.22%) |
Feb 17, 2009 | 3.195 | 3.195 | 3.031 | 3.061 | 44,211,464 | -0.26(-7.86%) |
Feb 13, 2009 | 3.255 | 3.346 | 3.215 | 3.322 | 32,882,928 | +0.03(+0.81%) |
Feb 12, 2009 | 3.195 | 3.296 | 3.135 | 3.296 | 35,256,032 | +0.00(+0.00%) |
Feb 11, 2009 | 3.286 | 3.383 | 3.209 | 3.296 | 55,033,376 | +0.10(+3.14%) |
Feb 10, 2009 | 3.429 | 3.503 | 3.153 | 3.195 | 46,076,192 | -0.17(-5.16%) |
Feb 09, 2009 | 3.366 | 3.426 | 3.336 | 3.369 | 31,437,444 | -0.05(-1.37%) |
Feb 06, 2009 | 3.252 | 3.419 | 3.222 | 3.416 | 37,444,704 | +0.23(+7.25%) |
Feb 05, 2009 | 3.045 | 3.225 | 2.971 | 3.185 | 39,004,448 | +0.13(+4.39%) |
Feb 04, 2009 | 3.008 | 3.115 | 2.974 | 3.051 | 47,050,828 | +0.07(+2.47%) |
Feb 03, 2009 | 2.931 | 3.004 | 2.884 | 2.978 | 23,627,714 | +0.04(+1.37%) |