Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.925 | 4.977 | 4.756 | 4.761 | 3,808,297 | -0.06(-1.34%) |
Apr 29, 2009 | 4.550 | 4.968 | 4.509 | 4.826 | 4,911,676 | +0.36(+8.07%) |
Apr 28, 2009 | 4.593 | 4.701 | 4.447 | 4.466 | 5,230,376 | -0.14(-3.03%) |
Apr 27, 2009 | 4.917 | 4.944 | 4.588 | 4.605 | 7,074,039 | -0.40(-7.97%) |
Apr 24, 2009 | 4.778 | 5.047 | 4.713 | 5.004 | 4,983,722 | +0.24(+5.04%) |
Apr 23, 2009 | 4.442 | 4.792 | 4.415 | 4.764 | 5,347,551 | +0.30(+6.67%) |
Apr 22, 2009 | 4.326 | 4.535 | 4.228 | 4.466 | 4,135,347 | +0.13(+3.05%) |
Apr 21, 2009 | 4.141 | 4.338 | 4.141 | 4.334 | 2,349,630 | +0.16(+3.80%) |
Apr 20, 2009 | 4.451 | 4.451 | 4.173 | 4.175 | 3,184,014 | -0.30(-6.71%) |
Apr 17, 2009 | 4.360 | 4.514 | 4.334 | 4.475 | 2,263,123 | +0.09(+2.14%) |
Apr 16, 2009 | 4.322 | 4.487 | 4.278 | 4.382 | 3,963,332 | +0.06(+1.39%) |
Apr 15, 2009 | 4.461 | 4.547 | 4.240 | 4.322 | 3,864,694 | -0.19(-4.31%) |
Apr 14, 2009 | 4.459 | 4.552 | 4.329 | 4.516 | 4,408,814 | +0.05(+1.18%) |
Apr 13, 2009 | 4.235 | 4.521 | 4.156 | 4.463 | 3,711,528 | +0.23(+5.33%) |
Apr 09, 2009 | 4.038 | 4.264 | 4.036 | 4.238 | 2,543,679 | +0.28(+7.04%) |
Apr 08, 2009 | 3.947 | 3.990 | 3.810 | 3.959 | 2,591,181 | +0.02(+0.55%) |
Apr 07, 2009 | 4.072 | 4.086 | 3.937 | 3.937 | 2,866,409 | -0.19(-4.60%) |
Apr 06, 2009 | 4.120 | 4.216 | 4.043 | 4.127 | 3,313,823 | +0.01(+0.18%) |
Apr 03, 2009 | 4.089 | 4.139 | 4.036 | 4.120 | 2,231,015 | +0.03(+0.76%) |
Apr 02, 2009 | 3.877 | 4.110 | 3.860 | 4.089 | 3,990,074 | +0.29(+7.59%) |
Apr 01, 2009 | 3.575 | 3.817 | 3.534 | 3.800 | 3,265,613 | +0.20(+5.61%) |
Mar 31, 2009 | 3.671 | 3.680 | 3.575 | 3.599 | 4,045,069 | +0.00(+0.00%) |
Mar 30, 2009 | 3.699 | 3.726 | 3.538 | 3.599 | 2,684,611 | -0.34(-8.71%) |
Mar 26, 2009 | 3.808 | 3.964 | 3.699 | 3.942 | 4,704,194 | +0.23(+6.28%) |
Mar 25, 2009 | 3.526 | 3.735 | 3.493 | 3.709 | 3,811,798 | +0.24(+6.85%) |
Mar 24, 2009 | 3.536 | 3.553 | 3.438 | 3.471 | 3,432,046 | -0.08(-2.30%) |
Mar 23, 2009 | 3.411 | 3.555 | 3.411 | 3.553 | 2,989,028 | +0.31(+9.47%) |
Mar 20, 2009 | 3.356 | 3.363 | 3.149 | 3.245 | 3,557,538 | -0.13(-3.77%) |
Mar 19, 2009 | 3.325 | 3.390 | 3.279 | 3.373 | 2,376,501 | +0.10(+2.93%) |
Mar 18, 2009 | 3.231 | 3.303 | 3.195 | 3.277 | 2,844,071 | +0.04(+1.19%) |
Mar 17, 2009 | 3.286 | 3.301 | 3.171 | 3.238 | 2,584,267 | -0.04(-1.32%) |
Mar 16, 2009 | 3.363 | 3.438 | 3.260 | 3.281 | 2,060,686 | -0.09(-2.71%) |
Mar 13, 2009 | 3.265 | 3.404 | 3.219 | 3.373 | 0 | +0.15(+4.70%) |
Mar 12, 2009 | 3.176 | 3.317 | 3.130 | 3.221 | 4,796,042 | +0.04(+1.28%) |
Mar 11, 2009 | 3.027 | 3.209 | 3.020 | 3.181 | 5,527,713 | +0.15(+4.91%) |
Mar 10, 2009 | 2.979 | 3.113 | 2.979 | 3.032 | 3,815,677 | +0.08(+2.77%) |
Mar 09, 2009 | 3.092 | 3.096 | 2.912 | 2.950 | 2,958,844 | -0.16(-5.10%) |
Mar 06, 2009 | 3.089 | 3.190 | 3.010 | 3.108 | 0 | -0.00(-0.05%) |
Mar 05, 2009 | 3.286 | 3.307 | 3.058 | 3.110 | 3,202,955 | -0.25(-7.46%) |
Mar 04, 2009 | 3.370 | 3.445 | 3.351 | 3.361 | 3,423,566 | +0.16(+4.95%) |
Mar 02, 2009 | 3.188 | 3.238 | 3.135 | 3.202 | 6,095,735 | -0.07(-2.27%) |
Feb 27, 2009 | 3.464 | 3.464 | 3.171 | 3.277 | 0 | -0.22(-6.38%) |
Feb 26, 2009 | 3.495 | 3.792 | 3.495 | 3.500 | 5,829,821 | +0.02(+0.69%) |
Feb 25, 2009 | 4.187 | 4.187 | 3.378 | 3.476 | 16,189,175 | -0.91(-20.79%) |
Feb 24, 2009 | 4.336 | 4.453 | 4.309 | 4.388 | 3,410,779 | +0.05(+1.10%) |
Feb 23, 2009 | 4.659 | 4.668 | 4.316 | 4.340 | 3,791,198 | -0.27(-5.92%) |
Feb 20, 2009 | 4.551 | 4.668 | 4.494 | 4.613 | 2,510,007 | +0.01(+0.26%) |
Feb 19, 2009 | 4.800 | 4.891 | 4.570 | 4.601 | 3,121,733 | -0.23(-4.76%) |
Feb 18, 2009 | 4.721 | 4.872 | 4.637 | 4.831 | 1,846,928 | +0.11(+2.38%) |
Feb 17, 2009 | 4.807 | 4.831 | 4.692 | 4.719 | 1,692,016 | -0.23(-4.74%) |
Feb 13, 2009 | 5.020 | 5.080 | 4.908 | 4.953 | 1,626,281 | -0.12(-2.36%) |
Feb 12, 2009 | 4.920 | 5.092 | 4.795 | 5.073 | 2,707,357 | +0.13(+2.61%) |
Feb 11, 2009 | 4.932 | 5.011 | 4.905 | 4.944 | 1,396,379 | +0.01(+0.24%) |
Feb 10, 2009 | 4.972 | 5.018 | 4.838 | 4.932 | 1,817,199 | -0.08(-1.53%) |
Feb 09, 2009 | 5.035 | 5.085 | 4.999 | 5.008 | 1,485,743 | -0.03(-0.52%) |
Feb 06, 2009 | 4.984 | 5.123 | 4.939 | 5.035 | 1,760,959 | +0.08(+1.69%) |
Feb 05, 2009 | 5.023 | 5.051 | 4.877 | 4.951 | 4,311,484 | -0.08(-1.66%) |
Feb 04, 2009 | 5.008 | 5.238 | 5.006 | 5.035 | 1,472,264 | +0.03(+0.57%) |
Feb 03, 2009 | 4.908 | 5.039 | 4.853 | 5.006 | 1,785,424 | +0.10(+2.00%) |