Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.467 | 5.593 | 5.467 | 5.541 | 16,899,600 | +0.10(+1.77%) |
Apr 29, 2009 | 5.408 | 5.704 | 5.334 | 5.445 | 19,610,976 | +0.04(+0.68%) |
Apr 28, 2009 | 5.452 | 5.608 | 5.348 | 5.408 | 14,699,564 | -0.18(-3.18%) |
Apr 27, 2009 | 5.734 | 5.741 | 5.415 | 5.586 | 18,860,572 | -0.44(-7.26%) |
Apr 24, 2009 | 5.823 | 6.126 | 5.778 | 6.023 | 16,578,940 | +0.27(+4.77%) |
Apr 23, 2009 | 5.830 | 5.926 | 5.608 | 5.749 | 14,117,323 | -0.01(-0.13%) |
Apr 22, 2009 | 5.674 | 5.971 | 5.667 | 5.756 | 14,689,599 | -0.01(-0.13%) |
Apr 21, 2009 | 5.563 | 5.889 | 5.400 | 5.763 | 12,397,725 | +0.16(+2.91%) |
Apr 20, 2009 | 6.156 | 6.178 | 5.563 | 5.600 | 15,287,750 | -0.69(-10.95%) |
Apr 17, 2009 | 6.060 | 6.393 | 5.949 | 6.289 | 13,617,043 | +0.20(+3.28%) |
Apr 16, 2009 | 5.926 | 6.193 | 5.778 | 6.089 | 14,894,201 | +0.24(+4.05%) |
Apr 15, 2009 | 5.726 | 5.926 | 5.637 | 5.852 | 10,038,249 | +0.10(+1.67%) |
Apr 14, 2009 | 5.934 | 6.282 | 5.741 | 5.756 | 11,594,287 | -0.27(-4.43%) |
Apr 13, 2009 | 5.637 | 6.089 | 5.637 | 6.023 | 8,889,146 | -0.01(-0.12%) |
Apr 09, 2009 | 5.667 | 6.141 | 5.593 | 6.030 | 12,477,000 | +0.52(+9.41%) |
Apr 08, 2009 | 5.489 | 5.571 | 5.371 | 5.511 | 9,218,604 | +0.06(+1.09%) |
Apr 07, 2009 | 5.415 | 5.526 | 5.237 | 5.452 | 9,485,525 | -0.04(-0.67%) |
Apr 06, 2009 | 5.519 | 5.519 | 5.223 | 5.489 | 9,493,109 | -0.04(-0.80%) |
Apr 03, 2009 | 5.482 | 5.593 | 5.356 | 5.534 | 12,004,181 | +0.01(+0.13%) |
Apr 02, 2009 | 5.171 | 5.889 | 5.171 | 5.526 | 29,698,526 | +0.61(+12.35%) |
Apr 01, 2009 | 4.630 | 5.060 | 4.445 | 4.919 | 15,690,558 | +0.29(+6.24%) |
Mar 31, 2009 | 4.489 | 4.845 | 4.489 | 4.630 | 18,473,738 | +0.18(+3.99%) |
Mar 30, 2009 | 4.574 | 4.623 | 4.223 | 4.452 | 15,970,579 | -0.34(-7.11%) |
Mar 26, 2009 | 4.778 | 4.882 | 4.608 | 4.793 | 12,270,610 | +0.20(+4.35%) |
Mar 25, 2009 | 4.526 | 4.867 | 4.400 | 4.593 | 20,054,936 | +0.12(+2.65%) |
Mar 24, 2009 | 4.141 | 4.667 | 4.065 | 4.474 | 24,094,020 | +0.24(+5.78%) |
Mar 23, 2009 | 3.978 | 4.252 | 3.971 | 4.230 | 22,011,834 | +0.50(+13.29%) |
Mar 20, 2009 | 4.260 | 4.341 | 3.719 | 3.734 | 30,069,266 | -0.71(-16.00%) |
Mar 19, 2009 | 4.534 | 4.697 | 4.260 | 4.445 | 11,818,626 | +0.00(+0.00%) |
Mar 18, 2009 | 4.341 | 4.511 | 3.993 | 4.445 | 13,954,731 | +0.21(+4.90%) |
Mar 17, 2009 | 4.289 | 4.356 | 4.163 | 4.237 | 14,348,330 | +0.01(+0.35%) |
Mar 16, 2009 | 4.556 | 4.637 | 4.215 | 4.223 | 12,701,136 | -0.21(-4.84%) |
Mar 13, 2009 | 4.437 | 4.600 | 4.342 | 4.437 | 0 | +0.12(+2.74%) |
Mar 12, 2009 | 3.659 | 4.371 | 3.563 | 4.319 | 25,605,396 | +0.61(+16.37%) |
Mar 11, 2009 | 3.497 | 3.734 | 3.378 | 3.711 | 27,863,682 | +0.30(+8.68%) |
Mar 10, 2009 | 3.008 | 3.452 | 3.008 | 3.415 | 36,410,216 | +0.44(+14.68%) |
Mar 09, 2009 | 2.978 | 3.245 | 2.919 | 2.978 | 22,044,184 | -0.22(-6.94%) |
Mar 06, 2009 | 3.408 | 3.408 | 3.089 | 3.200 | 0 | -0.13(-3.79%) |
Mar 05, 2009 | 3.756 | 3.756 | 3.126 | 3.326 | 31,941,426 | -0.63(-15.92%) |
Mar 04, 2009 | 3.993 | 4.093 | 3.852 | 3.956 | 12,983,500 | +0.43(+12.18%) |
Mar 02, 2009 | 3.956 | 3.956 | 3.511 | 3.526 | 21,079,224 | -0.47(-11.69%) |
Feb 27, 2009 | 4.074 | 4.215 | 3.852 | 3.993 | 0 | -0.24(-5.60%) |
Feb 26, 2009 | 4.452 | 4.660 | 4.208 | 4.230 | 13,444,661 | -0.19(-4.19%) |
Feb 25, 2009 | 4.652 | 4.704 | 4.171 | 4.415 | 16,352,894 | -0.24(-5.10%) |
Feb 24, 2009 | 4.208 | 4.815 | 4.045 | 4.652 | 19,416,586 | +0.47(+11.35%) |
Feb 23, 2009 | 4.452 | 4.556 | 4.156 | 4.178 | 19,089,758 | -0.27(-6.00%) |
Feb 20, 2009 | 4.460 | 4.785 | 4.274 | 4.445 | 28,368,308 | -0.29(-6.10%) |
Feb 19, 2009 | 5.134 | 5.386 | 4.682 | 4.734 | 18,846,924 | -0.41(-8.06%) |
Feb 18, 2009 | 5.341 | 5.341 | 4.986 | 5.148 | 15,419,317 | -0.07(-1.42%) |
Feb 17, 2009 | 5.630 | 5.711 | 5.186 | 5.223 | 19,844,536 | -0.77(-12.86%) |
Feb 13, 2009 | 6.282 | 6.282 | 5.904 | 5.993 | 9,166,089 | -0.12(-1.94%) |
Feb 12, 2009 | 5.837 | 6.134 | 5.586 | 6.112 | 16,108,722 | +0.20(+3.38%) |
Feb 11, 2009 | 6.556 | 6.556 | 5.793 | 5.912 | 12,013,605 | -0.24(-3.97%) |
Feb 10, 2009 | 6.460 | 6.990 | 5.926 | 6.156 | 15,524,550 | -0.42(-6.42%) |
Feb 09, 2009 | 6.593 | 6.786 | 6.445 | 6.578 | 9,714,031 | +0.19(+3.02%) |
Feb 06, 2009 | 6.274 | 6.578 | 6.186 | 6.386 | 13,286,506 | +0.27(+4.48%) |
Feb 05, 2009 | 6.089 | 6.282 | 5.778 | 6.112 | 13,494,218 | -0.02(-0.36%) |
Feb 04, 2009 | 5.934 | 6.267 | 5.934 | 6.134 | 14,245,265 | +0.19(+3.24%) |
Feb 03, 2009 | 5.645 | 6.037 | 5.637 | 5.941 | 8,732,376 | +0.30(+5.39%) |