Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.413 | 2.417 | 2.309 | 2.392 | 90,962,040 | -0.02(-0.76%) |
May 28, 2009 | 2.415 | 2.431 | 2.307 | 2.410 | 108,500,408 | +0.03(+1.35%) |
May 27, 2009 | 2.362 | 2.449 | 2.339 | 2.378 | 88,753,704 | +0.00(+0.19%) |
May 26, 2009 | 2.231 | 2.392 | 2.208 | 2.374 | 94,355,416 | +0.12(+5.40%) |
May 22, 2009 | 2.218 | 2.284 | 2.176 | 2.252 | 78,303,872 | +0.03(+1.55%) |
May 21, 2009 | 2.204 | 2.247 | 2.156 | 2.218 | 105,264,016 | -0.01(-0.62%) |
May 20, 2009 | 2.206 | 2.351 | 2.197 | 2.231 | 142,747,008 | +0.06(+2.96%) |
May 19, 2009 | 2.140 | 2.192 | 2.105 | 2.167 | 93,726,600 | +0.04(+1.94%) |
May 18, 2009 | 2.055 | 2.140 | 2.050 | 2.126 | 102,290,896 | +0.12(+6.06%) |
May 15, 2009 | 1.968 | 2.073 | 1.945 | 2.004 | 85,064,424 | +0.05(+2.58%) |
May 14, 2009 | 1.924 | 1.995 | 1.910 | 1.954 | 110,946,656 | +0.03(+1.43%) |
May 13, 2009 | 2.046 | 2.057 | 1.910 | 1.926 | 138,216,256 | -0.13(-6.46%) |
May 12, 2009 | 2.211 | 2.211 | 2.018 | 2.059 | 130,758,168 | -0.10(-4.77%) |
May 11, 2009 | 2.087 | 2.215 | 2.069 | 2.163 | 113,221,104 | +0.04(+1.95%) |
May 08, 2009 | 2.408 | 2.408 | 2.089 | 2.121 | 319,472,928 | -0.34(-13.79%) |
May 07, 2009 | 2.711 | 2.711 | 2.426 | 2.461 | 140,347,680 | -0.19(-7.18%) |
May 06, 2009 | 2.736 | 2.761 | 2.598 | 2.651 | 101,773,344 | -0.06(-2.03%) |
May 05, 2009 | 2.759 | 2.777 | 2.649 | 2.706 | 91,252,904 | -0.11(-4.06%) |
May 04, 2009 | 2.797 | 2.841 | 2.685 | 2.821 | 101,132,536 | +0.14(+5.40%) |
May 01, 2009 | 2.626 | 2.738 | 2.624 | 2.676 | 91,642,424 | +0.04(+1.65%) |
Apr 30, 2009 | 2.543 | 2.706 | 2.523 | 2.633 | 121,035,720 | +0.14(+5.51%) |
Apr 29, 2009 | 2.546 | 2.557 | 2.465 | 2.495 | 93,711,336 | -0.04(-1.54%) |
Apr 28, 2009 | 2.495 | 2.587 | 2.472 | 2.534 | 69,157,696 | +0.01(+0.27%) |
Apr 27, 2009 | 2.587 | 2.660 | 2.511 | 2.527 | 85,796,552 | -0.09(-3.59%) |
Apr 24, 2009 | 2.587 | 2.640 | 2.525 | 2.621 | 82,798,944 | +0.06(+2.33%) |
Apr 23, 2009 | 2.628 | 2.651 | 2.481 | 2.562 | 82,198,224 | -0.04(-1.59%) |
Apr 22, 2009 | 2.504 | 2.708 | 2.463 | 2.603 | 99,900,672 | +0.08(+2.99%) |
Apr 21, 2009 | 2.500 | 2.633 | 2.463 | 2.527 | 101,621,160 | -0.01(-0.27%) |
Apr 20, 2009 | 2.594 | 2.617 | 2.520 | 2.534 | 64,389,904 | -0.16(-6.04%) |
Apr 17, 2009 | 2.679 | 2.722 | 2.614 | 2.697 | 75,850,416 | +0.02(+0.69%) |
Apr 16, 2009 | 2.660 | 2.711 | 2.559 | 2.679 | 113,240,536 | +0.07(+2.55%) |
Apr 15, 2009 | 2.594 | 2.624 | 2.502 | 2.612 | 113,959,536 | -0.08(-2.82%) |
Apr 14, 2009 | 2.635 | 2.752 | 2.624 | 2.688 | 77,613,472 | +0.02(+0.60%) |
Apr 13, 2009 | 2.727 | 2.729 | 2.612 | 2.672 | 83,681,936 | -0.09(-3.24%) |
Apr 09, 2009 | 2.683 | 2.770 | 2.663 | 2.761 | 98,594,072 | +0.14(+5.52%) |
Apr 08, 2009 | 2.541 | 2.624 | 2.520 | 2.617 | 79,760,304 | +0.10(+4.11%) |
Apr 07, 2009 | 2.552 | 2.580 | 2.497 | 2.513 | 66,259,068 | -0.09(-3.44%) |
Apr 06, 2009 | 2.552 | 2.626 | 2.518 | 2.603 | 96,726,304 | +0.01(+0.27%) |
Apr 03, 2009 | 2.429 | 2.602 | 2.387 | 2.596 | 109,365,264 | +0.17(+6.99%) |
Apr 02, 2009 | 2.406 | 2.470 | 2.371 | 2.426 | 109,328,064 | +0.11(+4.65%) |
Apr 01, 2009 | 2.234 | 2.339 | 2.149 | 2.319 | 96,795,832 | +0.06(+2.54%) |
Mar 31, 2009 | 2.280 | 2.316 | 2.245 | 2.261 | 87,785,896 | +0.02(+0.71%) |
Mar 30, 2009 | 2.307 | 2.337 | 2.213 | 2.245 | 85,036,392 | -0.18(-7.29%) |
Mar 26, 2009 | 2.316 | 2.426 | 2.291 | 2.422 | 145,388,096 | +0.14(+6.24%) |
Mar 25, 2009 | 2.312 | 2.385 | 2.191 | 2.280 | 135,597,136 | +0.04(+1.64%) |
Mar 24, 2009 | 2.286 | 2.307 | 2.232 | 2.243 | 121,535,976 | -0.10(-4.31%) |
Mar 23, 2009 | 2.254 | 2.348 | 2.204 | 2.344 | 88,960,728 | +0.16(+7.24%) |
Mar 20, 2009 | 2.346 | 2.348 | 2.126 | 2.186 | 119,226,496 | -0.13(-5.46%) |
Mar 19, 2009 | 2.355 | 2.355 | 2.296 | 2.312 | 89,671,568 | -0.03(-1.18%) |
Mar 18, 2009 | 2.234 | 2.406 | 2.231 | 2.339 | 148,211,200 | +0.07(+3.13%) |
Mar 17, 2009 | 2.167 | 2.273 | 2.140 | 2.268 | 109,602,584 | +0.11(+4.99%) |
Mar 16, 2009 | 2.270 | 2.273 | 2.142 | 2.160 | 76,241,776 | -0.09(-3.88%) |
Mar 13, 2009 | 2.227 | 2.280 | 2.190 | 2.247 | 130,292,984 | -0.01(-0.51%) |
Mar 12, 2009 | 2.126 | 2.282 | 2.098 | 2.259 | 174,924,192 | +0.13(+5.91%) |
Mar 11, 2009 | 2.075 | 2.718 | 2.041 | 2.133 | 94,298,832 | +0.06(+2.76%) |
Mar 10, 2009 | 1.972 | 2.112 | 1.954 | 2.075 | 136,790,864 | +0.17(+9.04%) |
Mar 09, 2009 | 1.910 | 2.055 | 1.899 | 1.903 | 74,431,288 | -0.02(-1.07%) |
Mar 06, 2009 | 1.894 | 1.993 | 1.869 | 1.924 | 106,266,960 | +0.03(+1.57%) |
Mar 05, 2009 | 1.913 | 1.991 | 1.885 | 1.894 | 104,070,440 | -0.05(-2.36%) |
Mar 04, 2009 | 1.855 | 1.995 | 1.839 | 1.940 | 120,860,192 | +0.20(+11.61%) |