Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.037 | 4.124 | 3.985 | 4.017 | 171,153,536 | +0.04(+0.91%) |
Apr 29, 2009 | 4.140 | 4.140 | 3.954 | 3.980 | 194,947,776 | -0.13(-3.17%) |
Apr 28, 2009 | 4.124 | 4.257 | 4.110 | 4.110 | 158,852,048 | -0.04(-0.87%) |
Apr 27, 2009 | 4.184 | 4.239 | 4.101 | 4.146 | 194,573,760 | -0.07(-1.59%) |
Apr 24, 2009 | 4.092 | 4.324 | 4.027 | 4.213 | 470,815,136 | +0.19(+4.78%) |
Apr 23, 2009 | 4.057 | 4.093 | 3.945 | 4.021 | 321,301,312 | +0.07(+1.78%) |
Apr 22, 2009 | 3.895 | 4.099 | 3.881 | 3.951 | 175,516,768 | +0.02(+0.58%) |
Apr 21, 2009 | 3.857 | 3.946 | 3.855 | 3.928 | 143,577,360 | +0.06(+1.51%) |
Apr 20, 2009 | 3.913 | 3.980 | 3.832 | 3.869 | 174,157,424 | -0.02(-0.61%) |
Apr 17, 2009 | 3.830 | 3.927 | 3.785 | 3.893 | 148,924,160 | +0.04(+1.04%) |
Apr 16, 2009 | 3.758 | 3.865 | 3.749 | 3.853 | 149,705,776 | +0.13(+3.40%) |
Apr 15, 2009 | 3.766 | 3.782 | 3.667 | 3.727 | 188,698,272 | -0.13(-3.25%) |
Apr 14, 2009 | 3.891 | 3.964 | 3.838 | 3.852 | 123,497,448 | -0.09(-2.18%) |
Apr 13, 2009 | 3.983 | 3.989 | 3.883 | 3.938 | 124,534,640 | -0.04(-1.04%) |
Apr 09, 2009 | 3.866 | 3.991 | 3.854 | 3.979 | 141,992,320 | +0.14(+3.62%) |
Apr 08, 2009 | 3.788 | 3.846 | 3.720 | 3.840 | 113,324,144 | +0.07(+1.95%) |
Apr 07, 2009 | 3.839 | 3.845 | 3.735 | 3.767 | 115,245,568 | -0.12(-3.18%) |
Apr 06, 2009 | 3.854 | 3.909 | 3.791 | 3.890 | 115,289,432 | -0.01(-0.23%) |
Apr 03, 2009 | 3.812 | 3.907 | 3.766 | 3.899 | 116,485,520 | +0.09(+2.40%) |
Apr 02, 2009 | 3.673 | 3.853 | 3.663 | 3.808 | 221,857,776 | +0.14(+3.86%) |
Apr 01, 2009 | 3.642 | 3.746 | 3.577 | 3.666 | 141,159,088 | +0.00(+0.08%) |
Mar 31, 2009 | 3.622 | 3.716 | 3.598 | 3.663 | 178,783,312 | +0.10(+2.80%) |
Mar 30, 2009 | 3.512 | 3.575 | 3.479 | 3.564 | 167,834,624 | -0.11(-3.05%) |
Mar 26, 2009 | 3.665 | 3.740 | 3.623 | 3.676 | 133,456,328 | +0.06(+1.78%) |
Mar 25, 2009 | 3.646 | 3.689 | 3.484 | 3.612 | 158,262,864 | -0.02(-0.56%) |
Mar 24, 2009 | 3.734 | 3.741 | 3.607 | 3.632 | 149,508,224 | -0.14(-3.66%) |
Mar 23, 2009 | 3.662 | 3.772 | 3.527 | 3.770 | 172,637,088 | +0.28(+8.03%) |
Mar 20, 2009 | 3.511 | 3.536 | 3.446 | 3.490 | 169,790,096 | -0.01(-0.20%) |
Mar 19, 2009 | 3.562 | 3.587 | 3.454 | 3.497 | 176,793,216 | -0.06(-1.61%) |
Mar 18, 2009 | 3.540 | 3.687 | 3.498 | 3.554 | 208,521,712 | -0.00(-0.14%) |
Mar 17, 2009 | 3.361 | 3.577 | 3.342 | 3.559 | 238,619,888 | +0.22(+6.52%) |
Mar 16, 2009 | 3.420 | 3.457 | 3.326 | 3.341 | 189,188,608 | -0.08(-2.40%) |
Mar 13, 2009 | 3.474 | 3.479 | 3.369 | 3.423 | 178,490,336 | -0.05(-1.37%) |
Mar 12, 2009 | 3.409 | 3.485 | 3.355 | 3.471 | 227,534,704 | +0.05(+1.52%) |
Mar 11, 2009 | 3.304 | 3.460 | 3.256 | 3.419 | 278,297,440 | +0.14(+4.31%) |
Mar 10, 2009 | 3.117 | 3.287 | 3.082 | 3.278 | 309,443,776 | +0.26(+8.63%) |
Mar 09, 2009 | 3.103 | 3.194 | 3.000 | 3.017 | 271,884,544 | -0.06(-1.95%) |
Mar 06, 2009 | 3.252 | 3.267 | 2.984 | 3.077 | 302,604,448 | -0.15(-4.76%) |
Mar 05, 2009 | 3.198 | 3.282 | 3.173 | 3.231 | 235,721,392 | -0.00(-0.06%) |
Mar 04, 2009 | 3.133 | 3.282 | 3.113 | 3.233 | 239,572,176 | +0.14(+4.55%) |
Mar 02, 2009 | 3.189 | 3.268 | 3.068 | 3.092 | 210,731,136 | -0.14(-4.32%) |
Feb 27, 2009 | 3.056 | 3.246 | 3.040 | 3.232 | 230,424,496 | +0.12(+3.93%) |
Feb 26, 2009 | 3.198 | 3.229 | 3.110 | 3.110 | 145,840,368 | -0.07(-2.15%) |
Feb 25, 2009 | 3.237 | 3.280 | 3.134 | 3.178 | 182,869,392 | -0.09(-2.88%) |
Feb 24, 2009 | 3.091 | 3.297 | 3.087 | 3.272 | 205,909,184 | +0.19(+6.30%) |
Feb 23, 2009 | 3.200 | 3.238 | 3.069 | 3.078 | 147,064,880 | -0.11(-3.37%) |
Feb 20, 2009 | 3.046 | 3.200 | 3.035 | 3.186 | 187,537,232 | +0.10(+3.08%) |
Feb 19, 2009 | 3.135 | 3.201 | 3.076 | 3.090 | 135,695,472 | -0.02(-0.64%) |
Feb 18, 2009 | 3.106 | 3.132 | 3.019 | 3.110 | 147,665,744 | +0.03(+1.10%) |
Feb 17, 2009 | 3.076 | 3.125 | 3.052 | 3.076 | 142,865,920 | -0.08(-2.51%) |
Feb 13, 2009 | 3.191 | 3.226 | 3.136 | 3.156 | 82,824,768 | -0.03(-1.09%) |
Feb 12, 2009 | 3.086 | 3.205 | 3.078 | 3.191 | 162,289,776 | -0.02(-0.61%) |
Feb 11, 2009 | 3.148 | 3.237 | 3.105 | 3.210 | 167,336,752 | +0.05(+1.65%) |
Feb 10, 2009 | 3.300 | 3.354 | 3.146 | 3.158 | 214,514,432 | -0.17(-5.10%) |
Feb 09, 2009 | 3.320 | 3.360 | 3.261 | 3.328 | 189,193,552 | +0.01(+0.24%) |
Feb 06, 2009 | 3.152 | 3.342 | 3.152 | 3.320 | 241,592,304 | +0.17(+5.33%) |
Feb 05, 2009 | 3.050 | 3.183 | 3.024 | 3.152 | 203,870,320 | +0.11(+3.47%) |
Feb 04, 2009 | 3.162 | 3.165 | 3.034 | 3.046 | 275,169,984 | -0.13(-3.98%) |
Feb 03, 2009 | 3.036 | 3.202 | 2.993 | 3.172 | 294,582,368 | +0.12(+3.99%) |