Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.543 | 2.706 | 2.523 | 2.633 | 121,039,808 | +0.14(+5.52%) |
Apr 29, 2009 | 2.545 | 2.557 | 2.465 | 2.495 | 93,714,504 | -0.04(-1.54%) |
Apr 28, 2009 | 2.495 | 2.587 | 2.472 | 2.534 | 69,160,032 | +0.01(+0.27%) |
Apr 27, 2009 | 2.587 | 2.660 | 2.511 | 2.527 | 85,799,456 | -0.09(-3.59%) |
Apr 24, 2009 | 2.587 | 2.639 | 2.525 | 2.621 | 82,801,744 | +0.06(+2.33%) |
Apr 23, 2009 | 2.628 | 2.651 | 2.481 | 2.562 | 82,201,000 | -0.04(-1.59%) |
Apr 22, 2009 | 2.504 | 2.708 | 2.463 | 2.603 | 99,904,048 | +0.08(+2.99%) |
Apr 21, 2009 | 2.500 | 2.633 | 2.463 | 2.527 | 101,624,592 | -0.01(-0.27%) |
Apr 20, 2009 | 2.594 | 2.617 | 2.520 | 2.534 | 64,392,080 | -0.16(-6.04%) |
Apr 17, 2009 | 2.678 | 2.722 | 2.614 | 2.697 | 75,852,976 | +0.02(+0.69%) |
Apr 16, 2009 | 2.660 | 2.711 | 2.559 | 2.678 | 113,244,360 | +0.07(+2.55%) |
Apr 15, 2009 | 2.594 | 2.623 | 2.502 | 2.612 | 113,963,384 | -0.08(-2.82%) |
Apr 14, 2009 | 2.635 | 2.752 | 2.623 | 2.688 | 77,616,096 | +0.02(+0.60%) |
Apr 13, 2009 | 2.727 | 2.729 | 2.612 | 2.672 | 83,684,760 | -0.09(-3.24%) |
Apr 09, 2009 | 2.683 | 2.770 | 2.662 | 2.761 | 98,597,408 | +0.14(+5.52%) |
Apr 08, 2009 | 2.541 | 2.623 | 2.520 | 2.617 | 79,762,992 | +0.10(+4.11%) |
Apr 07, 2009 | 2.552 | 2.580 | 2.497 | 2.513 | 66,261,308 | -0.09(-3.44%) |
Apr 06, 2009 | 2.552 | 2.626 | 2.518 | 2.603 | 96,729,576 | +0.01(+0.27%) |
Apr 03, 2009 | 2.429 | 2.602 | 2.387 | 2.596 | 109,368,960 | +0.17(+6.99%) |
Apr 02, 2009 | 2.406 | 2.470 | 2.371 | 2.426 | 109,331,752 | +0.11(+4.65%) |
Apr 01, 2009 | 2.234 | 2.339 | 2.149 | 2.318 | 96,799,096 | +0.06(+2.54%) |
Mar 31, 2009 | 2.279 | 2.316 | 2.245 | 2.261 | 87,788,864 | +0.02(+0.71%) |
Mar 30, 2009 | 2.307 | 2.337 | 2.213 | 2.245 | 85,039,264 | -0.18(-7.29%) |
Mar 26, 2009 | 2.316 | 2.426 | 2.291 | 2.422 | 145,393,008 | +0.14(+6.24%) |
Mar 25, 2009 | 2.312 | 2.385 | 2.191 | 2.279 | 135,601,728 | +0.04(+1.64%) |
Mar 24, 2009 | 2.286 | 2.307 | 2.232 | 2.243 | 121,540,080 | -0.10(-4.31%) |
Mar 23, 2009 | 2.254 | 2.348 | 2.204 | 2.344 | 88,963,736 | +0.16(+7.24%) |
Mar 20, 2009 | 2.346 | 2.348 | 2.126 | 2.185 | 119,230,520 | -0.13(-5.46%) |
Mar 19, 2009 | 2.355 | 2.355 | 2.296 | 2.312 | 89,674,600 | -0.03(-1.18%) |
Mar 18, 2009 | 2.234 | 2.406 | 2.231 | 2.339 | 148,216,208 | +0.07(+3.13%) |
Mar 17, 2009 | 2.167 | 2.273 | 2.140 | 2.268 | 109,606,288 | +0.11(+4.99%) |
Mar 16, 2009 | 2.270 | 2.273 | 2.142 | 2.160 | 76,244,352 | -0.09(-3.88%) |
Mar 13, 2009 | 2.227 | 2.279 | 2.190 | 2.247 | 130,297,384 | -0.01(-0.51%) |
Mar 12, 2009 | 2.126 | 2.282 | 2.098 | 2.259 | 174,930,112 | +0.13(+5.91%) |
Mar 11, 2009 | 2.075 | 2.717 | 2.041 | 2.133 | 94,302,016 | +0.06(+2.76%) |
Mar 10, 2009 | 1.972 | 2.112 | 1.954 | 2.075 | 136,795,488 | +0.17(+9.04%) |
Mar 09, 2009 | 1.910 | 2.055 | 1.899 | 1.903 | 74,433,800 | -0.02(-1.07%) |
Mar 06, 2009 | 1.894 | 1.993 | 1.869 | 1.924 | 106,270,552 | +0.03(+1.57%) |
Mar 05, 2009 | 1.913 | 1.990 | 1.885 | 1.894 | 104,073,960 | -0.05(-2.36%) |
Mar 04, 2009 | 1.855 | 1.995 | 1.839 | 1.940 | 120,864,272 | +0.20(+11.61%) |
Mar 02, 2009 | 1.853 | 1.892 | 1.731 | 1.738 | 76,319,272 | -0.16(-8.45%) |
Feb 27, 2009 | 1.846 | 1.942 | 1.832 | 1.899 | 82,358,848 | +0.00(+0.24%) |
Feb 26, 2009 | 1.899 | 1.958 | 1.871 | 1.894 | 121,833,120 | +0.06(+3.25%) |
Feb 25, 2009 | 1.809 | 1.890 | 1.747 | 1.835 | 76,569,504 | +0.02(+1.14%) |
Feb 24, 2009 | 1.674 | 1.816 | 1.672 | 1.814 | 71,899,480 | +0.15(+8.95%) |
Feb 23, 2009 | 1.775 | 1.784 | 1.653 | 1.665 | 74,082,776 | -0.08(-4.60%) |
Feb 20, 2009 | 1.679 | 1.773 | 1.663 | 1.745 | 83,949,648 | +0.04(+2.56%) |
Feb 19, 2009 | 1.880 | 1.896 | 1.702 | 1.702 | 81,107,896 | -0.14(-7.71%) |
Feb 18, 2009 | 1.796 | 1.903 | 1.793 | 1.844 | 70,452,960 | +0.05(+2.68%) |
Feb 17, 2009 | 1.835 | 1.878 | 1.789 | 1.796 | 85,009,288 | -0.11(-5.78%) |
Feb 13, 2009 | 1.864 | 1.929 | 1.851 | 1.906 | 83,323,552 | -0.00(-0.12%) |
Feb 12, 2009 | 1.844 | 1.919 | 1.802 | 1.908 | 111,636,312 | +0.04(+2.09%) |
Feb 11, 2009 | 1.966 | 2.039 | 1.802 | 1.869 | 216,225,984 | -0.27(-12.55%) |
Feb 10, 2009 | 2.231 | 2.261 | 2.096 | 2.137 | 122,954,208 | -0.10(-4.31%) |
Feb 09, 2009 | 2.254 | 2.286 | 2.172 | 2.234 | 78,070,544 | -0.03(-1.32%) |
Feb 06, 2009 | 2.153 | 2.277 | 2.117 | 2.263 | 126,254,152 | +0.12(+5.45%) |
Feb 05, 2009 | 1.947 | 2.169 | 1.926 | 2.146 | 100,208,168 | +0.15(+7.34%) |
Feb 04, 2009 | 1.949 | 2.098 | 1.949 | 2.000 | 84,950,072 | +0.06(+2.83%) |
Feb 03, 2009 | 1.926 | 1.961 | 1.874 | 1.945 | 43,274,148 | +0.02(+1.19%) |