Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.146 | 4.184 | 3.862 | 3.887 | 23,296,264 | -0.07(-1.76%) |
Apr 29, 2009 | 3.906 | 4.260 | 3.887 | 3.956 | 26,065,012 | +0.12(+3.13%) |
Apr 28, 2009 | 3.874 | 4.127 | 3.723 | 3.836 | 22,737,096 | -0.06(-1.46%) |
Apr 27, 2009 | 4.209 | 4.361 | 3.843 | 3.893 | 27,769,678 | -0.53(-12.00%) |
Apr 24, 2009 | 3.900 | 4.481 | 3.640 | 4.424 | 53,155,308 | +0.54(+14.01%) |
Apr 23, 2009 | 4.001 | 4.051 | 3.640 | 3.881 | 40,471,580 | -0.01(-0.16%) |
Apr 22, 2009 | 4.102 | 4.216 | 3.792 | 3.887 | 56,022,972 | -0.57(-12.77%) |
Apr 21, 2009 | 4.336 | 4.728 | 3.622 | 4.456 | 63,196,120 | -0.22(-4.73%) |
Apr 20, 2009 | 5.410 | 5.410 | 4.588 | 4.677 | 31,261,158 | -1.04(-18.23%) |
Apr 17, 2009 | 5.404 | 6.162 | 5.341 | 5.720 | 27,610,744 | +0.28(+5.11%) |
Apr 16, 2009 | 5.322 | 5.650 | 4.999 | 5.442 | 21,764,224 | +0.16(+3.11%) |
Apr 15, 2009 | 5.107 | 5.328 | 4.892 | 5.277 | 19,161,536 | +0.09(+1.83%) |
Apr 14, 2009 | 5.695 | 6.206 | 5.113 | 5.183 | 32,560,368 | -0.65(-11.16%) |
Apr 13, 2009 | 5.189 | 5.859 | 5.075 | 5.834 | 28,391,376 | +0.62(+11.88%) |
Apr 09, 2009 | 4.740 | 10.93 | 4.588 | 5.214 | 34,852,784 | +1.06(+25.57%) |
Apr 08, 2009 | 4.829 | 4.829 | 4.096 | 4.152 | 47,070,948 | -0.64(-13.38%) |
Apr 07, 2009 | 4.873 | 4.879 | 4.696 | 4.794 | 13,871,027 | -0.22(-4.47%) |
Apr 06, 2009 | 5.296 | 5.296 | 4.898 | 5.018 | 15,825,281 | -0.38(-7.03%) |
Apr 03, 2009 | 5.416 | 5.416 | 5.063 | 5.397 | 14,007,452 | +0.05(+0.95%) |
Apr 02, 2009 | 5.486 | 5.657 | 5.277 | 5.347 | 23,397,034 | +0.07(+1.32%) |
Apr 01, 2009 | 4.765 | 5.309 | 4.747 | 5.277 | 19,828,964 | +0.30(+6.10%) |
Mar 31, 2009 | 4.803 | 5.094 | 4.607 | 4.974 | 15,003,714 | +0.37(+8.10%) |
Mar 30, 2009 | 5.126 | 5.189 | 4.551 | 4.601 | 16,169,016 | -0.90(-16.42%) |
Mar 26, 2009 | 5.499 | 5.581 | 5.233 | 5.505 | 16,130,269 | +0.09(+1.75%) |
Mar 25, 2009 | 5.802 | 5.802 | 4.961 | 5.410 | 21,579,916 | -0.03(-0.47%) |
Mar 24, 2009 | 5.410 | 5.777 | 5.284 | 5.435 | 18,667,866 | -0.34(-5.91%) |
Mar 23, 2009 | 5.315 | 5.796 | 5.315 | 5.777 | 23,026,746 | +1.06(+22.36%) |
Mar 20, 2009 | 5.227 | 5.227 | 4.709 | 4.721 | 18,539,362 | -0.60(-11.23%) |
Mar 19, 2009 | 5.751 | 5.909 | 5.100 | 5.318 | 22,886,048 | -0.36(-6.40%) |
Mar 18, 2009 | 5.063 | 5.815 | 4.803 | 5.682 | 25,747,660 | +0.45(+8.57%) |
Mar 17, 2009 | 5.018 | 5.246 | 4.753 | 5.233 | 13,425,289 | +0.25(+4.94%) |
Mar 16, 2009 | 5.075 | 5.429 | 4.917 | 4.987 | 29,539,604 | +0.12(+2.47%) |
Mar 13, 2009 | 5.119 | 5.176 | 4.367 | 4.867 | 0 | -0.16(-3.27%) |
Mar 12, 2009 | 4.418 | 5.056 | 4.336 | 5.031 | 23,635,648 | +0.59(+13.23%) |
Mar 11, 2009 | 4.412 | 4.822 | 4.187 | 4.443 | 19,618,676 | +0.08(+1.74%) |
Mar 10, 2009 | 3.969 | 4.367 | 3.906 | 4.367 | 23,127,606 | +0.54(+14.03%) |
Mar 09, 2009 | 3.331 | 3.938 | 3.324 | 3.830 | 21,969,788 | +0.44(+13.06%) |
Mar 06, 2009 | 3.609 | 3.773 | 3.204 | 3.388 | 0 | -0.15(-4.29%) |
Mar 05, 2009 | 3.938 | 3.994 | 3.432 | 3.539 | 18,050,894 | -0.56(-13.71%) |
Mar 04, 2009 | 4.266 | 4.329 | 3.798 | 4.102 | 17,892,422 | -0.10(-2.41%) |
Mar 02, 2009 | 4.285 | 4.532 | 4.026 | 4.203 | 20,950,576 | -0.23(-5.14%) |
Feb 27, 2009 | 4.709 | 5.006 | 4.424 | 4.430 | 0 | -0.68(-13.32%) |
Feb 26, 2009 | 4.986 | 5.262 | 4.860 | 5.111 | 33,035,960 | +0.25(+5.16%) |
Feb 25, 2009 | 4.346 | 5.111 | 4.246 | 4.860 | 46,905,888 | +0.34(+7.64%) |
Feb 24, 2009 | 3.907 | 4.559 | 3.700 | 4.515 | 27,475,594 | +0.66(+17.26%) |
Feb 23, 2009 | 3.895 | 3.957 | 3.543 | 3.851 | 28,021,004 | +0.04(+1.15%) |
Feb 20, 2009 | 3.180 | 3.945 | 3.029 | 3.807 | 0 | +0.45(+13.25%) |
Feb 19, 2009 | 3.951 | 4.001 | 3.349 | 3.361 | 20,320,234 | -0.51(-13.27%) |
Feb 18, 2009 | 4.007 | 4.007 | 3.606 | 3.876 | 16,223,206 | +0.07(+1.81%) |
Feb 17, 2009 | 4.127 | 4.208 | 3.807 | 3.807 | 20,048,950 | -0.61(-13.90%) |
Feb 13, 2009 | 4.553 | 4.835 | 4.327 | 4.421 | 0 | -0.23(-4.99%) |
Feb 12, 2009 | 4.265 | 4.678 | 4.265 | 4.653 | 21,002,194 | +0.17(+3.78%) |
Feb 11, 2009 | 4.308 | 4.603 | 4.032 | 4.484 | 30,660,058 | +0.33(+7.84%) |
Feb 10, 2009 | 5.462 | 5.663 | 4.119 | 4.158 | 37,073,340 | -1.51(-26.58%) |
Feb 09, 2009 | 5.368 | 5.839 | 5.293 | 5.663 | 20,663,376 | +0.35(+6.61%) |
Feb 06, 2009 | 4.635 | 5.481 | 4.628 | 5.312 | 0 | +0.75(+16.51%) |
Feb 05, 2009 | 4.377 | 4.735 | 3.920 | 4.559 | 23,879,998 | +0.21(+4.91%) |
Feb 04, 2009 | 4.277 | 4.459 | 4.133 | 4.346 | 20,053,384 | +0.13(+2.97%) |
Feb 03, 2009 | 4.534 | 4.540 | 4.070 | 4.221 | 18,161,450 | -0.24(-5.48%) |