Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.904 | 6.117 | 5.891 | 5.998 | 4,195,105 | +0.14(+2.35%) |
Apr 29, 2009 | 5.634 | 5.935 | 5.572 | 5.860 | 4,649,970 | +0.35(+6.37%) |
Apr 28, 2009 | 5.202 | 5.703 | 5.189 | 5.509 | 4,634,863 | +0.09(+1.74%) |
Apr 27, 2009 | 5.722 | 5.747 | 5.283 | 5.415 | 5,122,408 | -0.52(-8.76%) |
Apr 24, 2009 | 5.728 | 6.117 | 5.540 | 5.935 | 8,412,169 | +0.29(+5.11%) |
Apr 23, 2009 | 5.716 | 5.741 | 5.308 | 5.647 | 6,251,215 | +0.08(+1.46%) |
Apr 22, 2009 | 5.540 | 5.894 | 5.434 | 5.565 | 6,260,907 | -0.16(-2.74%) |
Apr 21, 2009 | 5.390 | 5.847 | 5.233 | 5.722 | 9,595,103 | +0.25(+4.58%) |
Apr 20, 2009 | 6.255 | 6.499 | 5.390 | 5.471 | 8,499,674 | -1.06(-16.22%) |
Apr 17, 2009 | 6.380 | 6.762 | 6.073 | 6.530 | 5,884,399 | +0.30(+4.83%) |
Apr 16, 2009 | 5.998 | 6.543 | 5.766 | 6.230 | 5,664,638 | +0.16(+2.58%) |
Apr 15, 2009 | 5.647 | 6.136 | 5.471 | 6.073 | 7,288,855 | +0.36(+6.25%) |
Apr 14, 2009 | 6.111 | 6.223 | 5.659 | 5.716 | 7,692,998 | -0.46(-7.41%) |
Apr 13, 2009 | 5.678 | 6.342 | 5.597 | 6.173 | 5,965,395 | +0.43(+7.42%) |
Apr 09, 2009 | 5.202 | 5.797 | 5.189 | 5.747 | 9,606,382 | +0.61(+11.83%) |
Apr 08, 2009 | 4.964 | 5.189 | 4.901 | 5.139 | 4,778,332 | +0.25(+5.13%) |
Apr 07, 2009 | 5.252 | 5.290 | 4.870 | 4.888 | 5,310,550 | -0.51(-9.41%) |
Apr 06, 2009 | 5.114 | 5.484 | 4.995 | 5.396 | 4,792,252 | +0.12(+2.26%) |
Apr 03, 2009 | 5.008 | 5.277 | 4.738 | 5.277 | 6,157,876 | +0.27(+5.38%) |
Apr 02, 2009 | 4.810 | 5.152 | 4.393 | 5.008 | 8,137,546 | +0.34(+7.25%) |
Apr 01, 2009 | 4.575 | 4.794 | 4.512 | 4.669 | 4,257,505 | +0.04(+0.81%) |
Mar 31, 2009 | 4.594 | 4.914 | 4.506 | 4.632 | 7,606,260 | +0.17(+3.79%) |
Mar 30, 2009 | 4.669 | 4.719 | 4.443 | 4.462 | 4,651,917 | -0.77(-14.73%) |
Mar 26, 2009 | 5.058 | 5.264 | 4.769 | 5.233 | 4,809,960 | +0.23(+4.51%) |
Mar 25, 2009 | 5.133 | 5.214 | 4.619 | 5.008 | 6,768,926 | -0.06(-1.11%) |
Mar 24, 2009 | 5.396 | 5.565 | 4.970 | 5.064 | 5,263,761 | -0.36(-6.70%) |
Mar 23, 2009 | 5.123 | 5.521 | 5.123 | 5.427 | 7,998,841 | +0.60(+12.47%) |
Mar 20, 2009 | 5.189 | 5.258 | 4.763 | 4.826 | 6,698,147 | -0.77(-13.77%) |
Mar 19, 2009 | 5.954 | 6.017 | 5.145 | 5.597 | 6,551,348 | -0.20(-3.46%) |
Mar 18, 2009 | 5.233 | 5.891 | 5.152 | 5.797 | 6,856,738 | +0.38(+7.06%) |
Mar 17, 2009 | 5.014 | 5.446 | 4.888 | 5.415 | 5,746,591 | +0.36(+7.06%) |
Mar 16, 2009 | 5.634 | 5.678 | 5.039 | 5.058 | 4,349,839 | -0.53(-9.53%) |
Mar 13, 2009 | 5.440 | 5.678 | 5.264 | 5.590 | 0 | +0.08(+1.48%) |
Mar 12, 2009 | 5.127 | 5.578 | 4.951 | 5.509 | 5,344,103 | +0.38(+7.33%) |
Mar 11, 2009 | 5.026 | 5.264 | 4.788 | 5.133 | 6,480,226 | +0.18(+3.67%) |
Mar 10, 2009 | 4.299 | 4.970 | 4.255 | 4.951 | 7,787,883 | +0.75(+17.73%) |
Mar 09, 2009 | 4.074 | 4.237 | 4.042 | 4.205 | 5,318,109 | +0.16(+4.03%) |
Mar 06, 2009 | 4.124 | 4.124 | 3.742 | 4.042 | 0 | +0.06(+1.41%) |
Mar 05, 2009 | 4.431 | 4.443 | 3.942 | 3.986 | 5,839,459 | -0.46(-10.42%) |
Mar 04, 2009 | 4.462 | 4.594 | 4.284 | 4.450 | 4,140,384 | +0.06(+1.43%) |
Mar 02, 2009 | 4.700 | 4.751 | 4.299 | 4.387 | 5,248,812 | -0.33(-6.91%) |
Feb 27, 2009 | 4.939 | 5.083 | 4.700 | 4.713 | 0 | -0.24(-4.81%) |
Feb 26, 2009 | 5.045 | 5.296 | 4.876 | 4.951 | 5,120,046 | -0.11(-2.11%) |
Feb 25, 2009 | 5.152 | 5.296 | 4.820 | 5.058 | 4,775,041 | -0.15(-2.89%) |
Feb 24, 2009 | 4.951 | 5.233 | 4.757 | 5.208 | 6,646,482 | +0.37(+7.64%) |
Feb 23, 2009 | 5.352 | 5.427 | 4.757 | 4.838 | 5,189,022 | -0.41(-7.88%) |
Feb 20, 2009 | 4.838 | 5.384 | 4.826 | 5.252 | 5,457,640 | +0.21(+4.23%) |
Feb 19, 2009 | 5.189 | 5.456 | 4.939 | 5.039 | 3,674,659 | -0.29(-5.41%) |
Feb 18, 2009 | 5.434 | 5.528 | 5.114 | 5.327 | 4,202,733 | -0.02(-0.35%) |
Feb 17, 2009 | 5.572 | 5.860 | 5.296 | 5.346 | 4,253,545 | -0.51(-8.77%) |
Feb 13, 2009 | 6.136 | 6.299 | 5.741 | 5.860 | 4,490,149 | -0.28(-4.49%) |
Feb 12, 2009 | 6.111 | 6.186 | 5.528 | 6.136 | 7,385,824 | -0.23(-3.64%) |
Feb 11, 2009 | 6.424 | 6.518 | 6.060 | 6.368 | 4,256,399 | +0.10(+1.60%) |
Feb 10, 2009 | 6.894 | 6.969 | 6.173 | 6.267 | 5,141,757 | -0.71(-10.23%) |
Feb 09, 2009 | 6.831 | 7.057 | 6.643 | 6.982 | 2,629,030 | +0.16(+2.30%) |
Feb 06, 2009 | 6.330 | 6.863 | 6.324 | 6.825 | 3,538,821 | +0.48(+7.61%) |
Feb 05, 2009 | 6.292 | 6.549 | 6.123 | 6.342 | 5,785,153 | +0.01(+0.10%) |
Feb 04, 2009 | 6.267 | 6.656 | 6.223 | 6.336 | 4,789,229 | -0.01(-0.20%) |
Feb 03, 2009 | 6.180 | 6.468 | 6.129 | 6.349 | 4,734,530 | +0.23(+3.79%) |