Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.444 | 3.451 | 3.051 | 3.149 | 37,818,612 | -0.07(-2.18%) |
Apr 29, 2009 | 3.472 | 3.549 | 3.163 | 3.219 | 38,139,684 | -0.08(-2.55%) |
Apr 28, 2009 | 3.331 | 3.647 | 3.142 | 3.303 | 38,643,880 | -0.14(-4.07%) |
Apr 27, 2009 | 3.780 | 3.843 | 3.402 | 3.444 | 41,110,252 | -0.46(-11.69%) |
Apr 24, 2009 | 4.075 | 4.173 | 3.577 | 3.899 | 70,564,008 | -0.18(-4.47%) |
Apr 23, 2009 | 4.187 | 4.313 | 3.647 | 4.082 | 53,601,664 | +0.01(+0.34%) |
Apr 22, 2009 | 4.033 | 4.860 | 3.949 | 4.068 | 60,412,404 | -0.25(-5.84%) |
Apr 21, 2009 | 3.514 | 4.587 | 3.373 | 4.320 | 76,835,728 | +0.25(+6.21%) |
Apr 20, 2009 | 4.804 | 4.804 | 3.963 | 4.068 | 41,059,064 | -1.00(-19.78%) |
Apr 17, 2009 | 4.755 | 5.330 | 4.313 | 5.071 | 88,680,424 | +0.37(+7.91%) |
Apr 16, 2009 | 3.626 | 4.937 | 3.514 | 4.699 | 105,742,840 | +1.19(+34.00%) |
Apr 15, 2009 | 3.261 | 3.514 | 3.156 | 3.507 | 18,849,768 | +0.19(+5.71%) |
Apr 14, 2009 | 3.577 | 3.766 | 3.261 | 3.317 | 34,534,908 | -0.21(-5.96%) |
Apr 13, 2009 | 2.960 | 3.598 | 2.868 | 3.528 | 35,235,776 | +0.50(+16.71%) |
Apr 09, 2009 | 3.086 | 3.135 | 2.728 | 3.023 | 34,831,208 | +0.34(+12.53%) |
Apr 08, 2009 | 2.847 | 2.883 | 2.581 | 2.686 | 13,495,078 | -0.11(-4.01%) |
Apr 07, 2009 | 2.840 | 2.904 | 2.798 | 2.798 | 12,160,073 | -0.17(-5.67%) |
Apr 06, 2009 | 2.918 | 3.030 | 2.876 | 2.967 | 15,838,016 | -0.23(-7.24%) |
Apr 03, 2009 | 3.037 | 3.198 | 2.868 | 3.198 | 16,321,022 | +0.08(+2.47%) |
Apr 02, 2009 | 3.331 | 3.352 | 3.030 | 3.121 | 20,046,284 | +0.03(+0.91%) |
Apr 01, 2009 | 2.960 | 3.240 | 2.876 | 3.093 | 19,296,934 | +0.11(+3.52%) |
Mar 31, 2009 | 2.897 | 3.016 | 2.728 | 2.988 | 16,923,408 | +0.25(+9.23%) |
Mar 30, 2009 | 2.847 | 2.946 | 2.735 | 2.735 | 16,955,140 | -0.46(-14.29%) |
Mar 26, 2009 | 3.317 | 3.437 | 3.128 | 3.191 | 19,866,842 | -0.10(-2.98%) |
Mar 25, 2009 | 3.163 | 3.507 | 3.016 | 3.289 | 24,410,146 | +0.14(+4.45%) |
Mar 24, 2009 | 3.002 | 3.451 | 2.967 | 3.149 | 29,414,704 | -0.01(-0.22%) |
Mar 23, 2009 | 2.967 | 3.247 | 2.967 | 3.156 | 31,504,390 | +0.34(+11.94%) |
Mar 20, 2009 | 3.128 | 3.142 | 2.679 | 2.819 | 24,491,978 | -0.32(-10.07%) |
Mar 19, 2009 | 3.598 | 3.640 | 2.981 | 3.135 | 29,211,904 | -0.33(-9.63%) |
Mar 18, 2009 | 2.826 | 3.472 | 2.742 | 3.469 | 37,470,268 | +0.60(+20.94%) |
Mar 17, 2009 | 2.700 | 2.911 | 2.651 | 2.868 | 18,114,192 | +0.17(+6.23%) |
Mar 16, 2009 | 2.805 | 3.009 | 2.672 | 2.700 | 23,045,338 | -0.03(-1.03%) |
Mar 13, 2009 | 2.665 | 2.805 | 2.525 | 2.728 | 0 | +0.09(+3.46%) |
Mar 12, 2009 | 2.434 | 2.672 | 2.230 | 2.637 | 39,708,780 | +0.16(+6.52%) |
Mar 11, 2009 | 2.749 | 2.805 | 2.392 | 2.476 | 24,395,292 | -0.14(-5.36%) |
Mar 10, 2009 | 2.427 | 2.700 | 2.420 | 2.616 | 26,382,706 | +0.32(+14.07%) |
Mar 09, 2009 | 2.062 | 2.342 | 1.999 | 2.293 | 23,490,212 | +0.23(+11.22%) |
Mar 06, 2009 | 2.209 | 2.349 | 1.936 | 2.062 | 0 | -0.11(-5.16%) |
Mar 05, 2009 | 2.378 | 2.448 | 2.034 | 2.174 | 22,767,900 | -0.29(-11.93%) |
Mar 04, 2009 | 2.525 | 2.658 | 2.371 | 2.469 | 17,104,190 | -0.11(-4.35%) |
Mar 02, 2009 | 2.230 | 2.665 | 2.223 | 2.581 | 29,097,598 | +0.18(+7.60%) |
Feb 27, 2009 | 2.314 | 2.770 | 2.174 | 2.399 | 0 | -0.36(-13.20%) |
Feb 26, 2009 | 2.904 | 3.135 | 2.532 | 2.763 | 54,349,952 | +0.13(+4.79%) |
Feb 25, 2009 | 2.244 | 2.876 | 1.985 | 2.637 | 55,380,212 | +0.33(+14.29%) |
Feb 24, 2009 | 1.866 | 2.378 | 1.781 | 2.307 | 40,308,768 | +0.42(+22.30%) |
Feb 23, 2009 | 2.174 | 2.209 | 1.852 | 1.887 | 23,713,612 | -0.11(-5.28%) |
Feb 20, 2009 | 1.711 | 2.118 | 1.648 | 1.992 | 33,962,832 | +0.14(+7.58%) |
Feb 19, 2009 | 2.104 | 2.202 | 1.845 | 1.852 | 16,192,340 | -0.25(-11.71%) |
Feb 18, 2009 | 2.286 | 2.385 | 2.055 | 2.097 | 24,309,680 | -0.07(-3.24%) |
Feb 17, 2009 | 2.090 | 2.265 | 2.090 | 2.167 | 29,951,806 | -0.20(-8.58%) |
Feb 13, 2009 | 2.455 | 2.581 | 2.349 | 2.371 | 18,632,414 | -0.13(-5.32%) |
Feb 12, 2009 | 2.364 | 2.532 | 2.258 | 2.504 | 30,453,334 | -0.08(-2.99%) |
Feb 11, 2009 | 2.476 | 2.658 | 2.378 | 2.581 | 37,995,388 | +0.31(+13.58%) |
Feb 10, 2009 | 3.261 | 3.275 | 2.223 | 2.272 | 67,237,072 | -0.98(-30.17%) |
Feb 09, 2009 | 3.296 | 3.535 | 3.044 | 3.254 | 46,895,816 | +0.31(+10.48%) |
Feb 06, 2009 | 2.125 | 3.191 | 2.111 | 2.946 | 67,832,968 | +0.96(+48.41%) |
Feb 05, 2009 | 1.753 | 2.244 | 1.648 | 1.985 | 41,232,672 | +0.23(+13.20%) |
Feb 04, 2009 | 1.859 | 1.957 | 1.669 | 1.753 | 22,315,834 | -0.08(-4.21%) |
Feb 03, 2009 | 2.195 | 2.216 | 1.767 | 1.831 | 30,655,162 | -0.22(-10.62%) |