Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.457 | 4.503 | 4.337 | 4.340 | 34,450,128 | -0.06(-1.37%) |
Apr 29, 2009 | 4.199 | 4.415 | 4.192 | 4.400 | 29,916,134 | +0.30(+7.42%) |
Apr 28, 2009 | 3.987 | 4.174 | 3.959 | 4.097 | 21,560,668 | +0.05(+1.22%) |
Apr 27, 2009 | 4.150 | 4.181 | 4.022 | 4.047 | 23,129,412 | -0.18(-4.18%) |
Apr 24, 2009 | 4.234 | 4.280 | 4.153 | 4.224 | 29,377,434 | +0.08(+2.05%) |
Apr 23, 2009 | 4.051 | 4.160 | 3.983 | 4.139 | 42,215,308 | +0.18(+4.55%) |
Apr 22, 2009 | 4.019 | 4.051 | 3.945 | 3.959 | 29,799,790 | -0.08(-2.10%) |
Apr 21, 2009 | 3.884 | 4.047 | 3.817 | 4.043 | 23,916,752 | +0.14(+3.53%) |
Apr 20, 2009 | 4.051 | 4.062 | 3.902 | 3.906 | 20,701,618 | -0.27(-6.51%) |
Apr 17, 2009 | 4.277 | 4.277 | 4.171 | 4.178 | 17,634,958 | -0.06(-1.42%) |
Apr 16, 2009 | 4.206 | 4.291 | 4.135 | 4.238 | 23,090,122 | +0.10(+2.39%) |
Apr 15, 2009 | 4.040 | 4.150 | 4.008 | 4.139 | 23,744,076 | +0.06(+1.47%) |
Apr 14, 2009 | 4.248 | 4.287 | 4.075 | 4.079 | 38,902,076 | -0.19(-4.47%) |
Apr 13, 2009 | 4.280 | 4.323 | 4.231 | 4.270 | 26,602,948 | -0.06(-1.39%) |
Apr 09, 2009 | 4.195 | 4.337 | 4.171 | 4.330 | 32,017,366 | +0.26(+6.34%) |
Apr 08, 2009 | 4.051 | 4.114 | 3.983 | 4.072 | 25,026,808 | +0.10(+2.49%) |
Apr 07, 2009 | 3.930 | 4.051 | 3.906 | 3.973 | 24,412,082 | -0.02(-0.62%) |
Apr 06, 2009 | 3.952 | 4.022 | 3.892 | 3.998 | 27,582,250 | -0.02(-0.44%) |
Apr 03, 2009 | 3.902 | 4.061 | 3.856 | 4.015 | 27,131,828 | +0.13(+3.37%) |
Apr 02, 2009 | 3.849 | 3.934 | 3.796 | 3.884 | 30,648,134 | +0.19(+5.21%) |
Apr 01, 2009 | 3.512 | 3.699 | 3.491 | 3.692 | 21,684,582 | +0.19(+5.56%) |
Mar 31, 2009 | 3.526 | 3.590 | 3.473 | 3.498 | 25,147,540 | +0.07(+2.06%) |
Mar 30, 2009 | 3.519 | 3.523 | 3.413 | 3.427 | 33,360,792 | -0.29(-7.88%) |
Mar 26, 2009 | 3.636 | 3.728 | 3.586 | 3.721 | 24,584,584 | +0.12(+3.44%) |
Mar 25, 2009 | 3.576 | 3.660 | 3.487 | 3.597 | 39,082,668 | +0.06(+1.80%) |
Mar 24, 2009 | 3.569 | 3.611 | 3.519 | 3.533 | 28,973,858 | -0.14(-3.94%) |
Mar 23, 2009 | 3.531 | 3.699 | 3.526 | 3.678 | 38,382,560 | +0.34(+10.04%) |
Mar 20, 2009 | 3.410 | 3.431 | 3.325 | 3.342 | 18,054,750 | -0.14(-4.15%) |
Mar 19, 2009 | 3.664 | 3.664 | 3.403 | 3.487 | 42,091,700 | -0.08(-2.18%) |
Mar 18, 2009 | 3.424 | 3.604 | 3.338 | 3.565 | 32,068,464 | +0.11(+3.06%) |
Mar 17, 2009 | 3.357 | 3.459 | 3.297 | 3.459 | 21,850,332 | +0.14(+4.26%) |
Mar 16, 2009 | 3.459 | 3.494 | 3.314 | 3.318 | 20,673,728 | +0.01(+0.21%) |
Mar 13, 2009 | 3.374 | 3.406 | 3.258 | 3.311 | 0 | -0.06(-1.68%) |
Mar 12, 2009 | 3.229 | 3.378 | 3.191 | 3.367 | 24,506,434 | +0.17(+5.30%) |
Mar 11, 2009 | 3.282 | 3.311 | 3.152 | 3.198 | 25,185,076 | -0.05(-1.52%) |
Mar 10, 2009 | 3.070 | 3.258 | 3.063 | 3.247 | 34,710,012 | +0.25(+8.24%) |
Mar 09, 2009 | 3.024 | 3.120 | 2.968 | 3.000 | 32,992,832 | -0.10(-3.30%) |
Mar 06, 2009 | 3.070 | 3.162 | 3.007 | 3.102 | 0 | +0.06(+2.09%) |
Mar 05, 2009 | 2.989 | 3.077 | 2.950 | 3.039 | 20,323,976 | -0.06(-2.05%) |
Mar 04, 2009 | 2.993 | 3.120 | 2.957 | 3.102 | 37,656,652 | +0.25(+8.71%) |
Mar 02, 2009 | 2.974 | 3.037 | 2.846 | 2.854 | 36,270,568 | -0.23(-7.34%) |
Feb 27, 2009 | 3.072 | 3.182 | 3.051 | 3.080 | 0 | -0.10(-3.22%) |
Feb 26, 2009 | 3.231 | 3.270 | 3.168 | 3.182 | 38,100,016 | +0.11(+3.44%) |
Feb 25, 2009 | 3.020 | 3.203 | 2.878 | 3.076 | 35,168,256 | -0.01(-0.46%) |
Feb 24, 2009 | 2.843 | 3.122 | 2.758 | 3.090 | 25,933,610 | +0.29(+10.20%) |
Feb 23, 2009 | 3.161 | 3.161 | 2.779 | 2.804 | 28,455,814 | -0.23(-7.57%) |
Feb 20, 2009 | 3.065 | 3.111 | 2.977 | 3.034 | 52,442,348 | -0.16(-4.98%) |
Feb 19, 2009 | 3.295 | 3.320 | 3.154 | 3.193 | 24,913,102 | -0.03(-0.99%) |
Feb 18, 2009 | 3.306 | 3.306 | 3.168 | 3.224 | 26,804,348 | -0.01(-0.22%) |
Feb 17, 2009 | 3.373 | 3.373 | 3.200 | 3.231 | 41,884,904 | -0.28(-7.85%) |
Feb 13, 2009 | 3.436 | 3.532 | 3.394 | 3.507 | 31,152,516 | +0.03(+0.81%) |
Feb 12, 2009 | 3.373 | 3.479 | 3.309 | 3.479 | 33,400,740 | +0.00(+0.00%) |
Feb 11, 2009 | 3.468 | 3.570 | 3.387 | 3.479 | 52,137,328 | +0.11(+3.14%) |
Feb 10, 2009 | 3.620 | 3.698 | 3.329 | 3.373 | 43,651,504 | -0.18(-5.16%) |
Feb 09, 2009 | 3.553 | 3.616 | 3.521 | 3.556 | 29,783,098 | -0.05(-1.37%) |
Feb 06, 2009 | 3.433 | 3.609 | 3.401 | 3.606 | 35,474,232 | +0.24(+7.25%) |
Feb 05, 2009 | 3.214 | 3.404 | 3.136 | 3.362 | 36,951,900 | +0.14(+4.39%) |
Feb 04, 2009 | 3.175 | 3.288 | 3.140 | 3.221 | 44,574,848 | +0.08(+2.47%) |
Feb 03, 2009 | 3.094 | 3.171 | 3.044 | 3.143 | 22,384,342 | +0.04(+1.41%) |