Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.150 | 4.188 | 3.865 | 3.891 | 23,274,848 | -0.07(-1.76%) |
Apr 29, 2009 | 3.909 | 4.264 | 3.891 | 3.960 | 26,041,050 | +0.12(+3.13%) |
Apr 28, 2009 | 3.878 | 4.131 | 3.726 | 3.840 | 22,716,194 | -0.06(-1.46%) |
Apr 27, 2009 | 4.213 | 4.365 | 3.846 | 3.897 | 27,744,150 | -0.53(-12.00%) |
Apr 24, 2009 | 3.903 | 4.485 | 3.644 | 4.428 | 53,106,444 | +0.54(+14.01%) |
Apr 23, 2009 | 4.004 | 4.055 | 3.644 | 3.884 | 40,434,372 | -0.01(-0.16%) |
Apr 22, 2009 | 4.106 | 4.219 | 3.796 | 3.891 | 55,971,468 | -0.57(-12.77%) |
Apr 21, 2009 | 4.340 | 4.732 | 3.625 | 4.460 | 63,138,024 | -0.22(-4.73%) |
Apr 20, 2009 | 5.415 | 5.415 | 4.593 | 4.681 | 31,232,420 | -1.04(-18.23%) |
Apr 17, 2009 | 5.409 | 6.168 | 5.346 | 5.725 | 27,585,362 | +0.28(+5.11%) |
Apr 16, 2009 | 5.327 | 5.655 | 5.004 | 5.447 | 21,744,216 | +0.16(+3.11%) |
Apr 15, 2009 | 5.111 | 5.333 | 4.896 | 5.282 | 19,143,920 | +0.09(+1.83%) |
Apr 14, 2009 | 5.700 | 6.212 | 5.118 | 5.187 | 32,530,436 | -0.65(-11.16%) |
Apr 13, 2009 | 5.194 | 5.864 | 5.080 | 5.839 | 28,365,276 | +0.62(+11.88%) |
Apr 09, 2009 | 4.745 | 10.94 | 4.593 | 5.219 | 34,820,744 | +1.06(+25.57%) |
Apr 08, 2009 | 4.833 | 4.833 | 4.099 | 4.156 | 47,027,672 | -0.64(-13.38%) |
Apr 07, 2009 | 4.877 | 4.884 | 4.700 | 4.798 | 13,858,275 | -0.22(-4.47%) |
Apr 06, 2009 | 5.301 | 5.301 | 4.903 | 5.023 | 15,810,733 | -0.38(-7.03%) |
Apr 03, 2009 | 5.421 | 5.421 | 5.067 | 5.402 | 13,994,574 | +0.05(+0.95%) |
Apr 02, 2009 | 5.491 | 5.662 | 5.282 | 5.352 | 23,375,524 | +0.07(+1.32%) |
Apr 01, 2009 | 4.770 | 5.314 | 4.751 | 5.282 | 19,810,734 | +0.30(+6.10%) |
Mar 31, 2009 | 4.808 | 5.099 | 4.612 | 4.979 | 14,989,921 | +0.37(+8.10%) |
Mar 30, 2009 | 5.130 | 5.194 | 4.555 | 4.605 | 16,154,152 | -0.90(-16.42%) |
Mar 26, 2009 | 5.504 | 5.586 | 5.238 | 5.510 | 16,115,440 | +0.09(+1.75%) |
Mar 25, 2009 | 5.807 | 5.807 | 4.966 | 5.415 | 21,560,076 | -0.03(-0.47%) |
Mar 24, 2009 | 5.415 | 5.782 | 5.289 | 5.440 | 18,650,704 | -0.34(-5.91%) |
Mar 23, 2009 | 5.320 | 5.801 | 5.320 | 5.782 | 23,005,578 | +1.06(+22.36%) |
Mar 20, 2009 | 5.232 | 5.232 | 4.713 | 4.726 | 18,522,318 | -0.60(-11.23%) |
Mar 19, 2009 | 5.757 | 5.915 | 5.105 | 5.323 | 22,865,010 | -0.36(-6.40%) |
Mar 18, 2009 | 5.067 | 5.820 | 4.808 | 5.687 | 25,723,990 | +0.45(+8.57%) |
Mar 17, 2009 | 5.023 | 5.251 | 4.757 | 5.238 | 13,412,947 | +0.25(+4.94%) |
Mar 16, 2009 | 5.080 | 5.434 | 4.922 | 4.991 | 29,512,448 | +0.12(+2.47%) |
Mar 13, 2009 | 5.124 | 5.181 | 4.371 | 4.871 | 0 | -0.16(-3.27%) |
Mar 12, 2009 | 4.422 | 5.061 | 4.340 | 5.036 | 23,613,920 | +0.59(+13.23%) |
Mar 11, 2009 | 4.416 | 4.827 | 4.191 | 4.447 | 19,600,642 | +0.08(+1.74%) |
Mar 10, 2009 | 3.973 | 4.371 | 3.909 | 4.371 | 23,106,344 | +0.54(+14.03%) |
Mar 09, 2009 | 3.334 | 3.941 | 3.328 | 3.834 | 21,949,590 | +0.44(+13.06%) |
Mar 06, 2009 | 3.612 | 3.777 | 3.207 | 3.391 | 0 | -0.15(-4.29%) |
Mar 05, 2009 | 3.941 | 3.998 | 3.435 | 3.543 | 18,034,300 | -0.56(-13.71%) |
Mar 04, 2009 | 4.270 | 4.333 | 3.802 | 4.106 | 17,875,974 | -0.10(-2.41%) |
Mar 02, 2009 | 4.289 | 4.536 | 4.030 | 4.207 | 20,931,316 | -0.23(-5.14%) |
Feb 27, 2009 | 4.713 | 5.010 | 4.428 | 4.435 | 0 | -0.68(-13.32%) |
Feb 26, 2009 | 4.990 | 5.267 | 4.865 | 5.116 | 33,005,588 | +0.25(+5.16%) |
Feb 25, 2009 | 4.350 | 5.116 | 4.250 | 4.865 | 46,862,764 | +0.35(+7.64%) |
Feb 24, 2009 | 3.911 | 4.563 | 3.704 | 4.520 | 27,450,334 | +0.67(+17.26%) |
Feb 23, 2009 | 3.898 | 3.961 | 3.547 | 3.854 | 27,995,242 | +0.04(+1.15%) |
Feb 20, 2009 | 3.183 | 3.948 | 3.032 | 3.810 | 0 | +0.45(+13.25%) |
Feb 19, 2009 | 3.955 | 4.005 | 3.352 | 3.365 | 20,301,552 | -0.51(-13.27%) |
Feb 18, 2009 | 4.011 | 4.011 | 3.609 | 3.879 | 16,208,291 | +0.07(+1.81%) |
Feb 17, 2009 | 4.130 | 4.212 | 3.810 | 3.810 | 20,030,518 | -0.62(-13.90%) |
Feb 13, 2009 | 4.557 | 4.840 | 4.331 | 4.425 | 0 | -0.23(-4.99%) |
Feb 12, 2009 | 4.268 | 4.683 | 4.268 | 4.658 | 20,982,884 | +0.17(+3.78%) |
Feb 11, 2009 | 4.312 | 4.607 | 4.036 | 4.488 | 30,631,870 | +0.33(+7.84%) |
Feb 10, 2009 | 5.467 | 5.668 | 4.123 | 4.162 | 37,039,256 | -1.51(-26.58%) |
Feb 09, 2009 | 5.373 | 5.844 | 5.298 | 5.668 | 20,644,380 | +0.35(+6.61%) |
Feb 06, 2009 | 4.639 | 5.486 | 4.633 | 5.317 | 0 | +0.75(+16.51%) |
Feb 05, 2009 | 4.381 | 4.739 | 3.923 | 4.563 | 23,858,044 | +0.21(+4.91%) |
Feb 04, 2009 | 4.281 | 4.463 | 4.137 | 4.350 | 20,034,948 | +0.13(+2.97%) |
Feb 03, 2009 | 4.538 | 4.545 | 4.074 | 4.225 | 18,144,752 | -0.24(-5.48%) |