Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.863 | 6.786 | 5.748 | 6.245 | 22,086,622 | +0.61(+10.87%) |
Apr 29, 2009 | 5.260 | 5.739 | 5.216 | 5.633 | 12,866,257 | +0.43(+8.36%) |
Apr 28, 2009 | 5.251 | 5.340 | 5.136 | 5.198 | 9,470,357 | -0.13(-2.50%) |
Apr 27, 2009 | 5.429 | 5.535 | 5.269 | 5.331 | 11,266,916 | -0.19(-3.38%) |
Apr 24, 2009 | 5.225 | 5.564 | 5.154 | 5.517 | 10,168,287 | +0.37(+7.24%) |
Apr 23, 2009 | 5.322 | 5.340 | 5.012 | 5.145 | 10,013,036 | -0.11(-2.03%) |
Apr 22, 2009 | 5.251 | 5.535 | 5.021 | 5.251 | 12,817,146 | -0.23(-4.21%) |
Apr 21, 2009 | 5.101 | 5.597 | 5.012 | 5.482 | 12,386,838 | +0.38(+7.48%) |
Apr 20, 2009 | 5.766 | 5.766 | 4.976 | 5.101 | 20,534,318 | -0.84(-14.18%) |
Apr 17, 2009 | 4.959 | 6.067 | 4.834 | 5.943 | 32,986,176 | +0.98(+19.86%) |
Apr 16, 2009 | 4.799 | 5.065 | 4.701 | 4.959 | 7,364,575 | +0.22(+4.68%) |
Apr 15, 2009 | 4.542 | 4.746 | 4.471 | 4.737 | 5,979,164 | +0.15(+3.29%) |
Apr 14, 2009 | 4.799 | 4.923 | 4.462 | 4.586 | 13,025,635 | -0.27(-5.48%) |
Apr 13, 2009 | 4.701 | 4.914 | 4.613 | 4.852 | 6,769,113 | +0.10(+2.05%) |
Apr 09, 2009 | 4.630 | 5.012 | 4.568 | 4.755 | 15,943,908 | +0.29(+6.56%) |
Apr 08, 2009 | 4.302 | 4.542 | 3.992 | 4.462 | 12,792,198 | +0.16(+3.71%) |
Apr 07, 2009 | 4.240 | 4.426 | 4.160 | 4.302 | 8,684,170 | -0.04(-0.82%) |
Apr 06, 2009 | 4.258 | 4.418 | 4.187 | 4.338 | 10,382,065 | +0.04(+0.82%) |
Apr 03, 2009 | 4.196 | 4.497 | 4.001 | 4.302 | 15,496,107 | +0.16(+3.85%) |
Apr 02, 2009 | 3.566 | 4.178 | 3.548 | 4.143 | 21,608,730 | +0.70(+20.36%) |
Apr 01, 2009 | 3.353 | 3.459 | 3.238 | 3.442 | 9,309,311 | +0.04(+1.04%) |
Mar 31, 2009 | 3.415 | 3.504 | 3.238 | 3.406 | 10,601,244 | +0.04(+1.32%) |
Mar 30, 2009 | 3.726 | 3.965 | 3.335 | 3.362 | 18,261,278 | -0.82(-19.53%) |
Mar 26, 2009 | 3.956 | 4.249 | 3.947 | 4.178 | 11,802,214 | +0.28(+7.29%) |
Mar 25, 2009 | 4.080 | 4.258 | 3.752 | 3.894 | 11,304,592 | -0.07(-1.79%) |
Mar 24, 2009 | 3.859 | 4.293 | 3.841 | 3.965 | 13,171,958 | +0.04(+1.13%) |
Mar 23, 2009 | 3.805 | 3.930 | 3.752 | 3.921 | 10,498,232 | +0.33(+9.14%) |
Mar 20, 2009 | 3.841 | 3.850 | 3.331 | 3.593 | 14,008,928 | -0.27(-6.90%) |
Mar 19, 2009 | 3.983 | 3.983 | 3.770 | 3.859 | 11,053,674 | +0.01(+0.31%) |
Mar 18, 2009 | 3.655 | 4.063 | 3.557 | 3.847 | 18,499,516 | +0.17(+4.49%) |
Mar 17, 2009 | 3.548 | 3.699 | 3.424 | 3.681 | 12,665,058 | +0.28(+8.36%) |
Mar 16, 2009 | 3.548 | 3.664 | 3.380 | 3.397 | 10,932,336 | -0.04(-1.29%) |
Mar 13, 2009 | 3.593 | 3.628 | 3.335 | 3.442 | 0 | -0.12(-3.48%) |
Mar 12, 2009 | 3.326 | 3.610 | 3.127 | 3.566 | 19,195,444 | +0.24(+7.20%) |
Mar 11, 2009 | 3.193 | 3.486 | 3.025 | 3.326 | 14,828,524 | +0.18(+5.63%) |
Mar 10, 2009 | 2.812 | 3.309 | 2.732 | 3.149 | 25,345,342 | +0.41(+14.89%) |
Mar 09, 2009 | 2.998 | 2.998 | 2.714 | 2.741 | 11,014,741 | -0.24(-8.04%) |
Mar 06, 2009 | 3.149 | 3.149 | 2.883 | 2.980 | 0 | -0.06(-2.04%) |
Mar 05, 2009 | 3.300 | 3.326 | 2.936 | 3.043 | 18,689,480 | -0.37(-10.91%) |
Mar 04, 2009 | 3.415 | 3.592 | 3.211 | 3.415 | 24,990,112 | -0.12(-3.39%) |
Mar 02, 2009 | 3.690 | 3.690 | 3.415 | 3.535 | 18,594,440 | -0.25(-6.67%) |
Feb 27, 2009 | 4.338 | 4.338 | 3.770 | 3.788 | 0 | -0.25(-6.15%) |
Feb 26, 2009 | 4.533 | 4.613 | 3.983 | 4.036 | 16,859,088 | -0.38(-8.63%) |
Feb 25, 2009 | 4.586 | 4.648 | 4.231 | 4.418 | 14,771,609 | -0.20(-4.23%) |
Feb 24, 2009 | 4.267 | 4.701 | 4.160 | 4.613 | 16,357,276 | +0.27(+6.12%) |
Feb 23, 2009 | 4.488 | 4.488 | 4.253 | 4.347 | 15,513,736 | +0.01(+0.20%) |
Feb 20, 2009 | 4.302 | 4.568 | 4.196 | 4.338 | 20,647,984 | -0.07(-1.61%) |
Feb 19, 2009 | 5.021 | 5.455 | 4.400 | 4.409 | 26,017,290 | -0.14(-3.12%) |
Feb 18, 2009 | 4.710 | 4.710 | 4.355 | 4.551 | 26,741,738 | -0.11(-2.29%) |
Feb 17, 2009 | 4.888 | 5.003 | 4.613 | 4.657 | 11,491,025 | -0.50(-9.64%) |
Feb 13, 2009 | 5.207 | 5.251 | 4.923 | 5.154 | 13,002,861 | -0.04(-0.68%) |
Feb 12, 2009 | 5.030 | 5.234 | 4.879 | 5.189 | 11,251,656 | -0.03(-0.51%) |
Feb 11, 2009 | 5.101 | 5.384 | 5.021 | 5.216 | 10,736,129 | +0.19(+3.70%) |
Feb 10, 2009 | 5.438 | 5.517 | 4.985 | 5.030 | 11,059,336 | -0.49(-8.84%) |
Feb 09, 2009 | 5.677 | 5.730 | 5.455 | 5.517 | 11,350,999 | -0.16(-2.81%) |
Feb 06, 2009 | 5.331 | 5.917 | 5.260 | 5.677 | 14,248,549 | +0.36(+6.84%) |
Feb 05, 2009 | 5.101 | 5.500 | 4.967 | 5.313 | 13,886,778 | +0.20(+3.99%) |
Feb 04, 2009 | 5.136 | 5.464 | 5.056 | 5.109 | 16,811,202 | -0.08(-1.54%) |
Feb 03, 2009 | 5.145 | 5.269 | 4.896 | 5.189 | 11,101,991 | +0.04(+0.86%) |