Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.385 | 5.385 | 5.107 | 5.203 | 1,655,916 | -0.01(-0.25%) |
Apr 29, 2009 | 5.059 | 5.246 | 4.920 | 5.216 | 1,310,268 | +0.25(+5.08%) |
Apr 28, 2009 | 4.720 | 5.081 | 4.677 | 4.964 | 1,143,050 | +0.07(+1.51%) |
Apr 27, 2009 | 4.812 | 4.986 | 4.812 | 4.890 | 1,008,406 | -0.07(-1.32%) |
Apr 24, 2009 | 5.099 | 5.138 | 4.842 | 4.955 | 1,567,865 | -0.10(-2.06%) |
Apr 23, 2009 | 5.016 | 5.155 | 4.807 | 5.059 | 1,868,158 | +0.09(+1.75%) |
Apr 22, 2009 | 5.290 | 5.359 | 4.925 | 4.972 | 2,590,404 | -0.47(-8.63%) |
Apr 21, 2009 | 4.681 | 5.455 | 4.664 | 5.442 | 2,532,551 | +0.63(+13.00%) |
Apr 20, 2009 | 5.225 | 5.355 | 4.794 | 4.816 | 1,575,575 | -0.57(-10.50%) |
Apr 17, 2009 | 5.425 | 5.459 | 5.225 | 5.381 | 1,730,546 | -0.05(-0.96%) |
Apr 16, 2009 | 5.325 | 5.542 | 5.120 | 5.433 | 1,875,242 | +0.19(+3.65%) |
Apr 15, 2009 | 4.855 | 5.251 | 4.695 | 5.242 | 1,932,655 | +0.37(+7.58%) |
Apr 14, 2009 | 5.107 | 5.320 | 4.838 | 4.872 | 1,746,153 | -0.41(-7.74%) |
Apr 13, 2009 | 4.625 | 5.342 | 4.616 | 5.281 | 2,145,316 | +0.58(+12.40%) |
Apr 09, 2009 | 4.494 | 4.703 | 4.334 | 4.699 | 1,482,611 | +0.40(+9.19%) |
Apr 08, 2009 | 4.351 | 4.468 | 4.199 | 4.303 | 1,071,877 | +0.10(+2.38%) |
Apr 07, 2009 | 4.255 | 4.386 | 4.190 | 4.203 | 932,520 | -0.21(-4.82%) |
Apr 06, 2009 | 4.481 | 4.481 | 4.329 | 4.416 | 1,018,071 | -0.07(-1.55%) |
Apr 03, 2009 | 4.477 | 4.516 | 4.399 | 4.486 | 1,217,758 | +0.02(+0.39%) |
Apr 02, 2009 | 4.355 | 4.529 | 4.325 | 4.468 | 2,069,805 | +0.28(+6.64%) |
Apr 01, 2009 | 3.864 | 4.216 | 3.838 | 4.190 | 1,802,952 | +0.21(+5.24%) |
Mar 31, 2009 | 3.881 | 4.025 | 3.799 | 3.981 | 1,403,889 | +0.14(+3.74%) |
Mar 30, 2009 | 3.964 | 4.277 | 3.786 | 3.838 | 2,649,380 | -0.46(-10.72%) |
Mar 26, 2009 | 4.238 | 4.312 | 4.068 | 4.299 | 2,032,592 | +0.17(+4.00%) |
Mar 25, 2009 | 3.838 | 4.142 | 3.781 | 4.134 | 2,549,425 | +0.38(+10.07%) |
Mar 24, 2009 | 3.838 | 3.960 | 3.742 | 3.755 | 1,939,481 | -0.21(-5.37%) |
Mar 23, 2009 | 3.751 | 3.981 | 3.717 | 3.968 | 2,780,757 | +0.17(+4.58%) |
Mar 20, 2009 | 3.855 | 3.942 | 3.668 | 3.795 | 2,134,038 | -0.09(-2.35%) |
Mar 19, 2009 | 4.138 | 4.160 | 3.877 | 3.886 | 2,227,767 | -0.07(-1.65%) |
Mar 18, 2009 | 3.690 | 4.029 | 3.551 | 3.951 | 3,626,924 | +0.21(+5.58%) |
Mar 17, 2009 | 3.525 | 3.747 | 3.273 | 3.742 | 2,584,029 | +0.11(+3.11%) |
Mar 16, 2009 | 3.777 | 4.151 | 3.577 | 3.629 | 2,652,343 | -0.05(-1.30%) |
Mar 13, 2009 | 3.582 | 3.695 | 3.451 | 3.677 | 0 | +0.10(+2.67%) |
Mar 12, 2009 | 2.890 | 3.612 | 2.804 | 3.582 | 3,115,008 | +0.63(+21.18%) |
Mar 11, 2009 | 3.060 | 3.256 | 2.830 | 2.956 | 2,388,741 | -0.27(-8.36%) |
Mar 10, 2009 | 3.086 | 3.225 | 2.890 | 3.225 | 1,744,598 | +0.40(+14.33%) |
Mar 09, 2009 | 2.938 | 3.038 | 2.786 | 2.821 | 1,335,589 | -0.21(-7.02%) |
Mar 06, 2009 | 3.090 | 3.090 | 2.882 | 3.034 | 0 | +0.03(+1.01%) |
Mar 05, 2009 | 3.447 | 3.447 | 3.003 | 3.003 | 1,998,710 | -0.59(-16.34%) |
Mar 04, 2009 | 3.386 | 3.716 | 3.195 | 3.590 | 3,129,643 | +0.27(+7.97%) |
Mar 02, 2009 | 3.412 | 3.469 | 3.295 | 3.325 | 2,202,030 | -0.13(-3.89%) |
Feb 27, 2009 | 3.590 | 3.595 | 3.432 | 3.460 | 0 | -0.22(-6.02%) |
Feb 26, 2009 | 3.686 | 3.851 | 3.625 | 3.682 | 1,625,347 | +0.06(+1.56%) |
Feb 25, 2009 | 3.903 | 3.903 | 3.460 | 3.625 | 2,227,215 | -0.39(-9.74%) |
Feb 24, 2009 | 3.682 | 4.021 | 3.608 | 4.016 | 1,549,506 | +0.37(+10.13%) |
Feb 23, 2009 | 3.964 | 4.012 | 3.638 | 3.647 | 1,613,004 | -0.22(-5.73%) |
Feb 20, 2009 | 3.834 | 4.029 | 3.673 | 3.868 | 2,246,285 | -0.07(-1.87%) |
Feb 19, 2009 | 4.255 | 4.316 | 3.912 | 3.942 | 1,495,415 | -0.22(-5.22%) |
Feb 18, 2009 | 4.238 | 4.299 | 4.047 | 4.160 | 1,611,081 | -0.02(-0.42%) |
Feb 17, 2009 | 4.355 | 4.838 | 4.055 | 4.177 | 1,666,378 | -0.33(-7.24%) |
Feb 13, 2009 | 4.655 | 4.686 | 4.473 | 4.503 | 1,567,007 | -0.13(-2.81%) |
Feb 12, 2009 | 4.560 | 4.707 | 4.394 | 4.633 | 2,116,410 | -0.09(-1.84%) |
Feb 11, 2009 | 4.638 | 4.773 | 4.586 | 4.720 | 2,386,539 | +0.13(+2.94%) |
Feb 10, 2009 | 5.085 | 5.107 | 4.568 | 4.586 | 1,549,050 | -0.67(-12.67%) |
Feb 09, 2009 | 5.268 | 5.533 | 4.959 | 5.251 | 1,143,775 | -0.19(-3.44%) |
Feb 06, 2009 | 5.172 | 5.468 | 5.172 | 5.438 | 1,523,727 | +0.25(+4.77%) |
Feb 05, 2009 | 4.938 | 5.264 | 4.894 | 5.190 | 703,290 | +0.23(+4.64%) |
Feb 04, 2009 | 5.051 | 5.120 | 4.881 | 4.959 | 1,001,973 | -0.06(-1.21%) |
Feb 03, 2009 | 4.959 | 5.120 | 4.859 | 5.020 | 963,513 | +0.12(+2.39%) |