Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.046 | 4.133 | 3.994 | 4.026 | 170,752,000 | +0.04(+0.91%) |
Apr 29, 2009 | 4.149 | 4.149 | 3.963 | 3.990 | 194,490,416 | -0.13(-3.17%) |
Apr 28, 2009 | 4.134 | 4.268 | 4.120 | 4.120 | 158,479,376 | -0.04(-0.87%) |
Apr 27, 2009 | 4.194 | 4.249 | 4.111 | 4.156 | 194,117,280 | -0.07(-1.59%) |
Apr 24, 2009 | 4.101 | 4.334 | 4.037 | 4.223 | 469,710,592 | +0.19(+4.78%) |
Apr 23, 2009 | 4.066 | 4.103 | 3.954 | 4.030 | 320,547,520 | +0.07(+1.78%) |
Apr 22, 2009 | 3.904 | 4.109 | 3.890 | 3.960 | 175,104,992 | +0.02(+0.58%) |
Apr 21, 2009 | 3.866 | 3.955 | 3.865 | 3.937 | 143,240,512 | +0.06(+1.51%) |
Apr 20, 2009 | 3.922 | 3.990 | 3.841 | 3.878 | 173,748,832 | -0.02(-0.61%) |
Apr 17, 2009 | 3.839 | 3.936 | 3.794 | 3.902 | 148,574,784 | +0.04(+1.04%) |
Apr 16, 2009 | 3.767 | 3.874 | 3.758 | 3.862 | 149,354,560 | +0.13(+3.40%) |
Apr 15, 2009 | 3.775 | 3.791 | 3.675 | 3.736 | 188,255,584 | -0.13(-3.25%) |
Apr 14, 2009 | 3.900 | 3.973 | 3.847 | 3.861 | 123,207,720 | -0.09(-2.18%) |
Apr 13, 2009 | 3.992 | 3.998 | 3.893 | 3.947 | 124,242,480 | -0.04(-1.04%) |
Apr 09, 2009 | 3.876 | 4.000 | 3.863 | 3.989 | 141,659,200 | +0.14(+3.62%) |
Apr 08, 2009 | 3.796 | 3.856 | 3.729 | 3.849 | 113,058,280 | +0.07(+1.95%) |
Apr 07, 2009 | 3.849 | 3.854 | 3.744 | 3.776 | 114,975,200 | -0.12(-3.18%) |
Apr 06, 2009 | 3.863 | 3.918 | 3.800 | 3.900 | 115,018,960 | -0.01(-0.23%) |
Apr 03, 2009 | 3.821 | 3.916 | 3.775 | 3.909 | 116,212,240 | +0.09(+2.40%) |
Apr 02, 2009 | 3.682 | 3.862 | 3.672 | 3.817 | 221,337,296 | +0.14(+3.86%) |
Apr 01, 2009 | 3.651 | 3.755 | 3.586 | 3.675 | 140,827,920 | +0.00(+0.08%) |
Mar 31, 2009 | 3.631 | 3.725 | 3.606 | 3.672 | 178,363,872 | +0.10(+2.80%) |
Mar 30, 2009 | 3.520 | 3.583 | 3.487 | 3.572 | 167,440,880 | -0.11(-3.05%) |
Mar 26, 2009 | 3.674 | 3.749 | 3.632 | 3.684 | 133,143,240 | +0.06(+1.78%) |
Mar 25, 2009 | 3.655 | 3.697 | 3.492 | 3.620 | 157,891,584 | -0.02(-0.56%) |
Mar 24, 2009 | 3.743 | 3.750 | 3.615 | 3.640 | 149,157,472 | -0.14(-3.66%) |
Mar 23, 2009 | 3.671 | 3.780 | 3.535 | 3.779 | 172,232,080 | +0.28(+8.03%) |
Mar 20, 2009 | 3.519 | 3.545 | 3.454 | 3.498 | 169,391,760 | -0.01(-0.20%) |
Mar 19, 2009 | 3.570 | 3.595 | 3.462 | 3.505 | 176,378,464 | -0.06(-1.61%) |
Mar 18, 2009 | 3.549 | 3.696 | 3.506 | 3.562 | 208,032,512 | -0.00(-0.14%) |
Mar 17, 2009 | 3.369 | 3.585 | 3.350 | 3.567 | 238,060,080 | +0.22(+6.52%) |
Mar 16, 2009 | 3.428 | 3.465 | 3.334 | 3.349 | 188,744,752 | -0.08(-2.40%) |
Mar 13, 2009 | 3.482 | 3.487 | 3.377 | 3.432 | 178,071,600 | -0.05(-1.37%) |
Mar 12, 2009 | 3.417 | 3.494 | 3.362 | 3.479 | 227,000,896 | +0.05(+1.52%) |
Mar 11, 2009 | 3.312 | 3.469 | 3.264 | 3.427 | 277,644,544 | +0.14(+4.31%) |
Mar 10, 2009 | 3.124 | 3.295 | 3.089 | 3.285 | 308,717,824 | +0.26(+8.63%) |
Mar 09, 2009 | 3.110 | 3.201 | 3.007 | 3.025 | 271,246,688 | -0.06(-1.95%) |
Mar 06, 2009 | 3.260 | 3.275 | 2.991 | 3.084 | 301,894,528 | -0.15(-4.76%) |
Mar 05, 2009 | 3.206 | 3.290 | 3.180 | 3.239 | 235,168,384 | -0.00(-0.06%) |
Mar 04, 2009 | 3.140 | 3.289 | 3.120 | 3.240 | 239,010,144 | +0.14(+4.55%) |
Mar 02, 2009 | 3.197 | 3.276 | 3.075 | 3.099 | 210,236,752 | -0.14(-4.32%) |
Feb 27, 2009 | 3.063 | 3.254 | 3.047 | 3.240 | 229,883,920 | +0.12(+3.93%) |
Feb 26, 2009 | 3.206 | 3.236 | 3.117 | 3.117 | 145,498,224 | -0.07(-2.15%) |
Feb 25, 2009 | 3.245 | 3.288 | 3.141 | 3.186 | 182,440,384 | -0.09(-2.88%) |
Feb 24, 2009 | 3.099 | 3.305 | 3.095 | 3.280 | 205,426,112 | +0.19(+6.30%) |
Feb 23, 2009 | 3.208 | 3.245 | 3.076 | 3.086 | 146,719,856 | -0.11(-3.37%) |
Feb 20, 2009 | 3.054 | 3.208 | 3.042 | 3.193 | 187,097,264 | +0.10(+3.08%) |
Feb 19, 2009 | 3.142 | 3.209 | 3.083 | 3.098 | 135,377,120 | -0.02(-0.64%) |
Feb 18, 2009 | 3.114 | 3.139 | 3.026 | 3.118 | 147,319,312 | +0.03(+1.10%) |
Feb 17, 2009 | 3.083 | 3.132 | 3.059 | 3.083 | 142,530,752 | -0.08(-2.51%) |
Feb 13, 2009 | 3.199 | 3.234 | 3.143 | 3.163 | 82,630,456 | -0.04(-1.09%) |
Feb 12, 2009 | 3.094 | 3.212 | 3.086 | 3.198 | 161,909,040 | -0.02(-0.61%) |
Feb 11, 2009 | 3.155 | 3.245 | 3.112 | 3.218 | 166,944,176 | +0.05(+1.65%) |
Feb 10, 2009 | 3.308 | 3.361 | 3.154 | 3.166 | 214,011,184 | -0.17(-5.10%) |
Feb 09, 2009 | 3.328 | 3.368 | 3.269 | 3.336 | 188,749,696 | +0.01(+0.24%) |
Feb 06, 2009 | 3.159 | 3.350 | 3.159 | 3.328 | 241,025,520 | +0.17(+5.33%) |
Feb 05, 2009 | 3.058 | 3.191 | 3.031 | 3.159 | 203,392,032 | +0.11(+3.47%) |
Feb 04, 2009 | 3.169 | 3.172 | 3.042 | 3.053 | 274,524,416 | -0.13(-3.98%) |
Feb 03, 2009 | 3.043 | 3.210 | 3.000 | 3.179 | 293,891,264 | +0.12(+3.99%) |