Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.617 | 3.664 | 3.362 | 3.414 | 6,202,676 | -0.06(-1.80%) |
Apr 29, 2009 | 3.794 | 3.794 | 3.227 | 3.476 | 13,466,722 | -0.01(-0.30%) |
Apr 28, 2009 | 4.814 | 4.892 | 3.461 | 3.487 | 21,269,596 | -2.13(-37.96%) |
Apr 27, 2009 | 5.235 | 5.766 | 5.235 | 5.621 | 837,393 | +0.01(+0.09%) |
Apr 24, 2009 | 5.787 | 5.808 | 5.595 | 5.615 | 880,335 | -0.33(-5.60%) |
Apr 23, 2009 | 6.042 | 6.245 | 5.740 | 5.948 | 726,899 | +0.10(+1.78%) |
Apr 22, 2009 | 5.464 | 6.079 | 5.418 | 5.844 | 1,190,549 | +0.25(+4.47%) |
Apr 21, 2009 | 5.412 | 5.693 | 5.189 | 5.595 | 774,110 | +0.20(+3.66%) |
Apr 20, 2009 | 5.621 | 5.621 | 5.204 | 5.397 | 701,072 | -0.22(-3.98%) |
Apr 17, 2009 | 5.308 | 5.714 | 5.308 | 5.621 | 851,220 | +0.31(+5.88%) |
Apr 16, 2009 | 5.199 | 5.386 | 5.107 | 5.308 | 745,168 | +0.16(+3.03%) |
Apr 15, 2009 | 5.282 | 5.438 | 5.043 | 5.152 | 725,006 | -0.01(-0.20%) |
Apr 14, 2009 | 5.111 | 5.241 | 5.001 | 5.163 | 657,411 | +0.11(+2.22%) |
Apr 13, 2009 | 5.069 | 5.147 | 4.970 | 5.051 | 581,821 | +0.04(+0.78%) |
Apr 09, 2009 | 5.001 | 5.178 | 4.996 | 5.012 | 657,659 | +0.10(+2.01%) |
Apr 08, 2009 | 4.892 | 5.001 | 4.819 | 4.913 | 418,293 | +0.16(+3.28%) |
Apr 07, 2009 | 4.840 | 4.840 | 4.684 | 4.757 | 465,737 | -0.13(-2.66%) |
Apr 06, 2009 | 4.986 | 4.986 | 4.741 | 4.887 | 323,853 | -0.05(-0.95%) |
Apr 03, 2009 | 4.845 | 4.991 | 4.689 | 4.934 | 487,605 | +0.07(+1.50%) |
Apr 02, 2009 | 4.741 | 5.069 | 4.705 | 4.861 | 955,823 | +0.30(+6.62%) |
Apr 01, 2009 | 4.241 | 4.684 | 4.163 | 4.559 | 879,785 | +0.28(+6.57%) |
Mar 31, 2009 | 4.564 | 4.564 | 4.241 | 4.278 | 897,646 | -0.16(-3.52%) |
Mar 30, 2009 | 5.074 | 5.074 | 4.346 | 4.434 | 1,274,333 | -0.84(-15.98%) |
Mar 26, 2009 | 5.048 | 5.386 | 5.048 | 5.277 | 528,122 | +0.31(+6.29%) |
Mar 25, 2009 | 5.105 | 5.225 | 4.746 | 4.965 | 476,238 | +0.04(+0.85%) |
Mar 24, 2009 | 4.710 | 5.152 | 4.642 | 4.923 | 628,431 | +0.07(+1.39%) |
Mar 23, 2009 | 4.710 | 4.887 | 4.658 | 4.856 | 957,851 | +0.50(+11.60%) |
Mar 20, 2009 | 4.876 | 4.876 | 4.346 | 4.351 | 611,322 | -0.33(-7.11%) |
Mar 19, 2009 | 4.699 | 5.048 | 4.647 | 4.684 | 636,363 | +0.04(+0.90%) |
Mar 18, 2009 | 4.476 | 4.694 | 4.361 | 4.642 | 615,543 | +0.17(+3.72%) |
Mar 17, 2009 | 4.616 | 4.632 | 4.398 | 4.476 | 388,907 | -0.07(-1.49%) |
Mar 16, 2009 | 4.684 | 4.783 | 4.481 | 4.543 | 508,723 | -0.04(-0.80%) |
Mar 13, 2009 | 4.720 | 4.720 | 4.372 | 4.580 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 4.226 | 4.621 | 4.091 | 4.580 | 1,370,135 | +0.32(+7.58%) |
Mar 11, 2009 | 4.507 | 4.642 | 4.169 | 4.257 | 714,768 | -0.08(-1.92%) |
Mar 10, 2009 | 4.059 | 4.486 | 4.044 | 4.340 | 657,417 | +0.33(+8.17%) |
Mar 09, 2009 | 4.101 | 4.387 | 4.010 | 4.012 | 588,817 | -0.16(-3.87%) |
Mar 06, 2009 | 3.997 | 4.241 | 3.903 | 4.174 | 0 | -0.05(-1.11%) |
Mar 05, 2009 | 4.736 | 4.736 | 4.007 | 4.221 | 633,052 | -0.47(-10.09%) |
Mar 04, 2009 | 4.018 | 4.788 | 4.018 | 4.694 | 724,126 | +0.66(+16.39%) |
Mar 02, 2009 | 4.835 | 4.835 | 3.825 | 4.033 | 978,226 | -0.78(-16.22%) |
Feb 27, 2009 | 4.616 | 4.892 | 4.543 | 4.814 | 0 | +0.10(+2.21%) |
Feb 26, 2009 | 4.975 | 4.975 | 4.637 | 4.710 | 419,813 | +0.10(+2.26%) |
Feb 25, 2009 | 4.897 | 4.897 | 4.335 | 4.606 | 712,309 | -0.24(-4.94%) |
Feb 24, 2009 | 4.424 | 4.970 | 4.320 | 4.845 | 793,079 | +0.41(+9.27%) |
Feb 23, 2009 | 4.741 | 5.048 | 4.424 | 4.434 | 586,922 | -0.28(-5.86%) |
Feb 20, 2009 | 4.835 | 4.934 | 4.408 | 4.710 | 988,914 | -0.27(-5.33%) |
Feb 19, 2009 | 5.168 | 5.667 | 4.918 | 4.975 | 947,845 | +0.01(+0.21%) |
Feb 18, 2009 | 5.433 | 5.433 | 4.804 | 4.965 | 796,446 | -0.10(-1.95%) |
Feb 17, 2009 | 5.334 | 5.397 | 4.970 | 5.064 | 1,076,796 | -0.53(-9.49%) |
Feb 13, 2009 | 5.553 | 5.751 | 5.516 | 5.595 | 529,969 | -0.11(-1.92%) |
Feb 12, 2009 | 5.397 | 5.725 | 5.178 | 5.704 | 820,699 | +0.19(+3.40%) |
Feb 11, 2009 | 5.569 | 5.803 | 5.454 | 5.516 | 713,823 | -0.09(-1.58%) |
Feb 10, 2009 | 5.803 | 5.954 | 5.438 | 5.605 | 1,295,387 | -0.24(-4.10%) |
Feb 09, 2009 | 5.985 | 5.985 | 5.772 | 5.844 | 1,218,945 | -0.04(-0.62%) |
Feb 06, 2009 | 5.636 | 5.907 | 5.600 | 5.881 | 993,656 | +0.14(+2.45%) |
Feb 05, 2009 | 5.470 | 5.881 | 5.418 | 5.740 | 669,497 | +0.21(+3.86%) |
Feb 04, 2009 | 5.881 | 5.933 | 5.423 | 5.527 | 601,828 | -0.19(-3.37%) |
Feb 03, 2009 | 5.881 | 5.881 | 5.574 | 5.719 | 1,122,207 | +0.14(+2.42%) |