Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2009 | 1.941 | 1.964 | 1.835 | 1.850 | 1,124,731,136 | -0.17(-8.39%) |
Feb 27, 2009 | 2.022 | 2.109 | 2.011 | 2.020 | 0 | -0.10(-4.93%) |
Feb 26, 2009 | 2.239 | 2.269 | 2.108 | 2.125 | 887,349,760 | -0.06(-2.62%) |
Feb 25, 2009 | 2.202 | 2.273 | 2.114 | 2.182 | 1,036,734,336 | -0.04(-1.79%) |
Feb 24, 2009 | 2.098 | 2.245 | 2.073 | 2.221 | 897,588,032 | +0.16(+7.57%) |
Feb 23, 2009 | 2.269 | 2.270 | 2.062 | 2.065 | 1,061,859,584 | -0.16(-6.99%) |
Feb 20, 2009 | 2.183 | 2.277 | 2.129 | 2.220 | 1,083,014,912 | -0.05(-2.21%) |
Feb 19, 2009 | 2.366 | 2.384 | 2.256 | 2.270 | 711,447,232 | -0.05(-1.96%) |
Feb 18, 2009 | 2.364 | 2.372 | 2.275 | 2.316 | 719,699,456 | -0.01(-0.60%) |
Feb 17, 2009 | 2.388 | 2.415 | 2.328 | 2.330 | 853,396,416 | -0.22(-8.56%) |
Feb 13, 2009 | 2.596 | 2.639 | 2.548 | 2.548 | 648,260,032 | -0.07(-2.54%) |
Feb 12, 2009 | 2.513 | 2.615 | 2.445 | 2.615 | 900,285,952 | +0.00(+0.18%) |
Feb 11, 2009 | 2.594 | 2.630 | 2.529 | 2.610 | 627,847,488 | +0.04(+1.50%) |
Feb 10, 2009 | 2.780 | 2.828 | 2.531 | 2.571 | 1,206,693,504 | -0.26(-9.15%) |
Feb 09, 2009 | 2.821 | 2.874 | 2.783 | 2.830 | 476,645,088 | +0.01(+0.41%) |
Feb 06, 2009 | 2.689 | 2.844 | 2.680 | 2.819 | 635,476,864 | +0.15(+5.69%) |
Feb 05, 2009 | 2.555 | 2.715 | 2.521 | 2.667 | 672,646,912 | +0.07(+2.60%) |
Feb 04, 2009 | 2.657 | 2.722 | 2.578 | 2.599 | 634,736,576 | -0.02(-0.93%) |
Feb 03, 2009 | 2.583 | 2.659 | 2.529 | 2.624 | 597,397,312 | +0.07(+2.74%) |