Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.648 | 7.136 | 6.598 | 6.817 | 4,227,841 | +0.22(+3.32%) |
Apr 29, 2009 | 6.404 | 6.758 | 6.303 | 6.598 | 2,387,914 | +0.31(+4.95%) |
Apr 28, 2009 | 6.152 | 6.480 | 6.093 | 6.287 | 2,903,771 | +0.04(+0.67%) |
Apr 27, 2009 | 6.169 | 6.438 | 6.169 | 6.244 | 3,020,136 | -0.24(-3.76%) |
Apr 24, 2009 | 6.287 | 6.539 | 6.042 | 6.488 | 3,391,528 | +0.26(+4.19%) |
Apr 23, 2009 | 5.984 | 6.295 | 5.925 | 6.228 | 3,066,311 | +0.10(+1.65%) |
Apr 22, 2009 | 5.925 | 6.362 | 5.832 | 6.127 | 3,674,007 | +0.08(+1.25%) |
Apr 21, 2009 | 5.638 | 6.114 | 5.580 | 6.051 | 2,674,318 | +0.35(+6.20%) |
Apr 20, 2009 | 5.975 | 5.975 | 5.605 | 5.697 | 2,849,848 | -0.43(-7.01%) |
Apr 17, 2009 | 6.026 | 6.244 | 5.739 | 6.127 | 4,072,062 | +0.13(+2.10%) |
Apr 16, 2009 | 5.798 | 6.059 | 5.529 | 6.000 | 3,658,896 | +0.32(+5.63%) |
Apr 15, 2009 | 5.411 | 5.723 | 5.386 | 5.681 | 2,449,434 | +0.19(+3.37%) |
Apr 14, 2009 | 5.470 | 5.756 | 5.420 | 5.495 | 3,340,996 | -0.08(-1.36%) |
Apr 13, 2009 | 5.479 | 5.664 | 5.277 | 5.571 | 4,162,137 | -0.01(-0.15%) |
Apr 09, 2009 | 5.293 | 5.580 | 5.167 | 5.580 | 5,024,237 | +0.52(+10.32%) |
Apr 08, 2009 | 4.805 | 5.083 | 4.763 | 5.058 | 3,922,132 | +0.36(+7.71%) |
Apr 07, 2009 | 4.999 | 4.999 | 4.696 | 4.696 | 4,147,914 | -0.42(-8.22%) |
Apr 06, 2009 | 5.226 | 5.226 | 4.932 | 5.117 | 2,535,453 | -0.19(-3.49%) |
Apr 03, 2009 | 5.293 | 5.386 | 5.066 | 5.302 | 3,240,255 | +0.00(+0.00%) |
Apr 02, 2009 | 4.965 | 5.428 | 4.957 | 5.302 | 3,795,028 | +0.42(+8.62%) |
Apr 01, 2009 | 4.561 | 4.889 | 4.561 | 4.881 | 2,742,308 | +0.20(+4.32%) |
Mar 31, 2009 | 4.662 | 4.881 | 4.612 | 4.679 | 3,909,350 | +0.08(+1.65%) |
Mar 30, 2009 | 4.570 | 4.730 | 4.385 | 4.603 | 3,606,880 | -0.30(-6.17%) |
Mar 26, 2009 | 4.393 | 4.999 | 4.300 | 4.906 | 9,653,251 | +0.53(+12.12%) |
Mar 25, 2009 | 3.509 | 4.435 | 3.467 | 4.376 | 12,367,710 | +1.17(+36.48%) |
Mar 24, 2009 | 3.863 | 3.863 | 3.139 | 3.206 | 7,180,776 | -0.42(-11.60%) |
Mar 23, 2009 | 3.602 | 3.703 | 3.577 | 3.627 | 4,848,169 | +0.29(+8.56%) |
Mar 20, 2009 | 3.375 | 3.610 | 3.223 | 3.341 | 4,495,548 | -0.21(-5.92%) |
Mar 19, 2009 | 3.619 | 3.690 | 3.501 | 3.551 | 3,601,963 | -0.03(-0.94%) |
Mar 18, 2009 | 3.484 | 3.732 | 3.392 | 3.585 | 3,745,316 | +0.08(+2.16%) |
Mar 17, 2009 | 3.366 | 3.518 | 3.291 | 3.509 | 2,117,435 | +0.14(+4.25%) |
Mar 16, 2009 | 3.476 | 3.543 | 3.341 | 3.366 | 2,941,971 | -0.03(-0.74%) |
Mar 13, 2009 | 2.979 | 3.476 | 2.979 | 3.392 | 0 | +0.41(+13.84%) |
Mar 12, 2009 | 2.777 | 3.030 | 2.651 | 2.979 | 6,261,220 | +0.25(+9.26%) |
Mar 11, 2009 | 2.794 | 2.794 | 2.676 | 2.727 | 4,258,166 | +0.05(+1.89%) |
Mar 10, 2009 | 2.718 | 2.777 | 2.609 | 2.676 | 6,097,809 | +0.02(+0.63%) |
Mar 09, 2009 | 2.802 | 2.903 | 2.659 | 2.659 | 2,762,456 | -0.08(-3.07%) |
Mar 06, 2009 | 3.055 | 3.105 | 2.693 | 2.744 | 0 | -0.27(-8.94%) |
Mar 05, 2009 | 3.450 | 3.450 | 2.954 | 3.013 | 2,710,435 | -0.52(-14.76%) |
Mar 04, 2009 | 3.341 | 3.610 | 3.324 | 3.535 | 2,602,441 | +0.32(+9.95%) |
Mar 02, 2009 | 3.408 | 3.568 | 3.173 | 3.215 | 2,619,411 | -0.27(-7.73%) |
Feb 27, 2009 | 3.703 | 3.711 | 3.484 | 3.484 | 0 | -0.31(-8.20%) |
Feb 26, 2009 | 3.745 | 3.947 | 3.661 | 3.795 | 2,736,779 | +0.09(+2.50%) |
Feb 25, 2009 | 4.149 | 4.149 | 3.686 | 3.703 | 6,397,647 | -0.47(-11.29%) |
Feb 24, 2009 | 4.199 | 4.275 | 4.056 | 4.174 | 3,093,104 | +0.02(+0.40%) |
Feb 23, 2009 | 4.427 | 4.477 | 4.132 | 4.157 | 2,026,823 | -0.21(-4.82%) |
Feb 20, 2009 | 4.494 | 4.502 | 4.250 | 4.368 | 0 | -0.13(-2.99%) |
Feb 19, 2009 | 4.713 | 5.176 | 4.486 | 4.502 | 1,959,463 | -0.24(-4.97%) |
Feb 18, 2009 | 4.814 | 4.839 | 4.637 | 4.738 | 2,630,440 | -0.07(-1.40%) |
Feb 17, 2009 | 4.889 | 5.033 | 4.755 | 4.805 | 2,731,441 | -0.33(-6.39%) |
Feb 13, 2009 | 4.974 | 5.260 | 4.965 | 5.134 | 0 | +0.12(+2.35%) |
Feb 12, 2009 | 4.965 | 5.033 | 4.780 | 5.016 | 2,466,791 | -0.06(-1.16%) |
Feb 11, 2009 | 5.024 | 5.159 | 4.923 | 5.075 | 1,973,657 | +0.10(+2.03%) |
Feb 10, 2009 | 5.352 | 5.428 | 4.906 | 4.974 | 2,637,018 | -0.45(-8.37%) |
Feb 09, 2009 | 5.571 | 5.571 | 5.302 | 5.428 | 1,861,107 | -0.04(-0.77%) |
Feb 06, 2009 | 5.159 | 5.554 | 5.100 | 5.470 | 0 | +0.31(+6.04%) |
Feb 05, 2009 | 4.999 | 5.260 | 4.856 | 5.159 | 3,086,650 | +0.06(+1.16%) |
Feb 04, 2009 | 4.915 | 5.260 | 4.915 | 5.100 | 2,356,231 | +0.09(+1.85%) |
Feb 03, 2009 | 4.923 | 5.201 | 4.810 | 5.007 | 3,002,707 | +0.03(+0.68%) |