Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.354 | 6.540 | 6.044 | 6.106 | 6,603,443 | -0.10(-1.56%) |
Apr 29, 2009 | 5.851 | 6.375 | 5.775 | 6.202 | 9,895,895 | +0.41(+7.14%) |
Apr 28, 2009 | 6.409 | 6.547 | 5.730 | 5.789 | 14,129,579 | -0.93(-13.85%) |
Apr 27, 2009 | 6.864 | 6.961 | 6.588 | 6.719 | 13,276,764 | -0.23(-3.37%) |
Apr 24, 2009 | 6.078 | 7.002 | 6.058 | 6.954 | 16,061,996 | +0.97(+16.24%) |
Apr 23, 2009 | 6.196 | 6.271 | 5.741 | 5.982 | 9,365,662 | -0.21(-3.34%) |
Apr 22, 2009 | 5.479 | 6.335 | 5.451 | 6.189 | 10,214,201 | +0.49(+8.59%) |
Apr 21, 2009 | 5.258 | 5.706 | 5.189 | 5.699 | 8,107,785 | +0.41(+7.82%) |
Apr 20, 2009 | 5.920 | 5.920 | 5.231 | 5.286 | 6,963,498 | -0.68(-11.33%) |
Apr 17, 2009 | 5.906 | 6.051 | 5.817 | 5.961 | 5,652,197 | +0.16(+2.73%) |
Apr 16, 2009 | 5.589 | 5.885 | 5.362 | 5.803 | 7,760,102 | +0.34(+6.31%) |
Apr 15, 2009 | 5.031 | 5.589 | 4.969 | 5.458 | 11,220,131 | +0.39(+7.61%) |
Apr 14, 2009 | 5.320 | 5.362 | 4.893 | 5.072 | 8,890,812 | -0.22(-4.17%) |
Apr 13, 2009 | 5.506 | 5.520 | 5.079 | 5.293 | 8,349,976 | -0.30(-5.30%) |
Apr 09, 2009 | 5.203 | 5.679 | 5.155 | 5.589 | 8,940,249 | +0.61(+12.33%) |
Apr 08, 2009 | 5.052 | 5.141 | 4.879 | 4.976 | 8,341,216 | -0.06(-1.10%) |
Apr 07, 2009 | 5.258 | 5.258 | 4.907 | 5.031 | 5,617,851 | -0.37(-6.77%) |
Apr 06, 2009 | 5.189 | 5.451 | 5.086 | 5.396 | 8,618,132 | +0.12(+2.22%) |
Apr 03, 2009 | 5.396 | 5.458 | 5.210 | 5.279 | 9,266,422 | -0.12(-2.17%) |
Apr 02, 2009 | 4.962 | 5.506 | 4.948 | 5.396 | 7,688,690 | +0.58(+12.02%) |
Apr 01, 2009 | 4.748 | 4.983 | 4.480 | 4.817 | 8,772,945 | +0.01(+0.14%) |
Mar 31, 2009 | 4.562 | 4.928 | 4.431 | 4.810 | 9,795,620 | +0.19(+4.18%) |
Mar 30, 2009 | 4.969 | 5.038 | 4.369 | 4.617 | 9,326,245 | -0.72(-13.55%) |
Mar 26, 2009 | 5.141 | 5.410 | 5.079 | 5.341 | 7,635,537 | +0.28(+5.44%) |
Mar 25, 2009 | 4.934 | 5.417 | 4.762 | 5.065 | 11,979,197 | +0.12(+2.37%) |
Mar 24, 2009 | 5.086 | 5.169 | 4.721 | 4.948 | 9,605,395 | -0.21(-4.14%) |
Mar 23, 2009 | 4.879 | 5.169 | 4.838 | 5.162 | 14,745,320 | +0.61(+13.48%) |
Mar 20, 2009 | 4.583 | 4.714 | 4.342 | 4.548 | 21,410,952 | +0.13(+2.96%) |
Mar 19, 2009 | 4.149 | 4.721 | 4.149 | 4.418 | 20,077,016 | +0.23(+5.49%) |
Mar 18, 2009 | 3.694 | 4.266 | 3.591 | 4.188 | 14,095,799 | +0.47(+12.53%) |
Mar 17, 2009 | 3.535 | 3.756 | 3.522 | 3.721 | 8,086,470 | +0.13(+3.65%) |
Mar 16, 2009 | 3.604 | 3.825 | 3.522 | 3.591 | 8,979,631 | +0.08(+2.36%) |
Mar 13, 2009 | 3.515 | 3.715 | 3.370 | 3.508 | 0 | -0.06(-1.55%) |
Mar 12, 2009 | 3.225 | 3.618 | 3.163 | 3.563 | 10,147,094 | +0.34(+10.71%) |
Mar 11, 2009 | 3.225 | 3.398 | 3.108 | 3.218 | 12,949,870 | +0.23(+7.60%) |
Mar 10, 2009 | 2.584 | 3.005 | 2.536 | 2.991 | 15,280,593 | +0.46(+18.26%) |
Mar 09, 2009 | 2.619 | 2.688 | 2.509 | 2.529 | 9,645,278 | -0.16(-5.90%) |
Mar 06, 2009 | 2.784 | 2.874 | 2.660 | 2.688 | 0 | -0.08(-2.74%) |
Mar 05, 2009 | 3.143 | 3.191 | 2.722 | 2.764 | 14,496,506 | -0.49(-15.04%) |
Mar 04, 2009 | 3.267 | 3.370 | 3.205 | 3.253 | 9,026,731 | -0.10(-3.08%) |
Mar 02, 2009 | 3.446 | 3.529 | 3.349 | 3.356 | 7,359,534 | -0.19(-5.44%) |
Feb 27, 2009 | 3.639 | 3.735 | 3.535 | 3.549 | 0 | -0.20(-5.33%) |
Feb 26, 2009 | 3.914 | 3.949 | 3.735 | 3.749 | 7,689,946 | -0.11(-2.86%) |
Feb 25, 2009 | 3.901 | 3.983 | 3.680 | 3.859 | 11,527,705 | -0.07(-1.75%) |
Feb 24, 2009 | 3.790 | 4.011 | 3.577 | 3.928 | 11,657,424 | +0.17(+4.59%) |
Feb 23, 2009 | 4.101 | 4.101 | 3.742 | 3.756 | 9,699,522 | -0.14(-3.71%) |
Feb 20, 2009 | 3.818 | 4.047 | 3.618 | 3.901 | 0 | +0.01(+0.18%) |
Feb 19, 2009 | 3.901 | 4.218 | 3.832 | 3.894 | 14,936,900 | -0.17(-4.07%) |
Feb 18, 2009 | 4.149 | 4.231 | 3.846 | 4.059 | 12,538,435 | -0.05(-1.17%) |
Feb 17, 2009 | 4.307 | 4.318 | 4.045 | 4.107 | 18,436,442 | -0.33(-7.45%) |
Feb 13, 2009 | 4.728 | 4.790 | 4.321 | 4.438 | 19,813,152 | -0.32(-6.67%) |
Feb 12, 2009 | 4.735 | 4.886 | 4.486 | 4.755 | 28,039,450 | -0.38(-7.38%) |
Feb 11, 2009 | 5.258 | 5.334 | 5.003 | 5.134 | 11,853,751 | -0.08(-1.59%) |
Feb 10, 2009 | 5.548 | 5.665 | 5.183 | 5.217 | 11,605,396 | -0.32(-5.73%) |
Feb 09, 2009 | 5.665 | 5.665 | 5.500 | 5.534 | 8,921,729 | -0.07(-1.23%) |
Feb 06, 2009 | 5.424 | 5.720 | 5.424 | 5.603 | 10,943,293 | +0.10(+1.88%) |
Feb 05, 2009 | 5.486 | 5.713 | 5.396 | 5.500 | 9,758,679 | -0.02(-0.37%) |
Feb 04, 2009 | 5.603 | 5.748 | 5.410 | 5.520 | 10,316,362 | -0.06(-0.99%) |
Feb 03, 2009 | 5.534 | 5.630 | 5.348 | 5.575 | 11,727,663 | +0.16(+2.93%) |