Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.176 | 5.232 | 5.041 | 5.077 | 19,345,492 | +0.01(+0.23%) |
Apr 29, 2009 | 5.041 | 5.188 | 5.008 | 5.065 | 16,338,400 | +0.07(+1.42%) |
Apr 28, 2009 | 5.067 | 5.147 | 4.935 | 4.994 | 14,245,277 | -0.14(-2.66%) |
Apr 27, 2009 | 5.169 | 5.250 | 5.070 | 5.131 | 14,013,214 | -0.14(-2.65%) |
Apr 24, 2009 | 5.188 | 5.333 | 5.067 | 5.270 | 15,386,765 | +0.14(+2.66%) |
Apr 23, 2009 | 5.026 | 5.156 | 4.989 | 5.134 | 18,278,372 | +0.11(+2.14%) |
Apr 22, 2009 | 4.971 | 5.193 | 4.860 | 5.026 | 24,549,080 | +0.02(+0.37%) |
Apr 21, 2009 | 4.779 | 5.050 | 4.720 | 5.008 | 18,770,646 | +0.23(+4.75%) |
Apr 20, 2009 | 4.767 | 4.811 | 4.683 | 4.780 | 17,159,668 | -0.07(-1.49%) |
Apr 17, 2009 | 5.092 | 5.141 | 4.690 | 4.853 | 51,231,544 | -0.15(-2.93%) |
Apr 16, 2009 | 5.474 | 5.474 | 4.939 | 4.999 | 54,614,828 | -0.37(-6.90%) |
Apr 15, 2009 | 5.301 | 5.393 | 5.235 | 5.370 | 12,244,488 | +0.07(+1.30%) |
Apr 14, 2009 | 5.395 | 5.434 | 5.280 | 5.301 | 18,284,552 | -0.13(-2.48%) |
Apr 13, 2009 | 5.434 | 5.524 | 5.358 | 5.435 | 22,876,808 | -0.02(-0.40%) |
Apr 09, 2009 | 5.220 | 5.464 | 5.087 | 5.457 | 20,365,346 | +0.35(+6.86%) |
Apr 08, 2009 | 4.939 | 5.107 | 4.929 | 5.107 | 16,040,239 | +0.18(+3.73%) |
Apr 07, 2009 | 4.733 | 4.971 | 4.636 | 4.924 | 22,558,876 | +0.11(+2.20%) |
Apr 06, 2009 | 4.834 | 4.940 | 4.713 | 4.817 | 36,207,152 | -0.20(-3.90%) |
Apr 03, 2009 | 5.058 | 5.267 | 4.908 | 5.013 | 41,839,792 | -0.05(-1.06%) |
Apr 02, 2009 | 4.833 | 5.136 | 4.797 | 5.067 | 25,599,796 | +0.32(+6.74%) |
Apr 01, 2009 | 4.804 | 4.804 | 4.642 | 4.747 | 23,806,818 | +0.03(+0.64%) |
Mar 31, 2009 | 4.599 | 4.875 | 4.572 | 4.716 | 32,128,118 | +0.16(+3.51%) |
Mar 30, 2009 | 4.575 | 4.609 | 4.430 | 4.557 | 19,844,360 | +0.14(+3.28%) |
Mar 26, 2009 | 4.745 | 4.789 | 4.341 | 4.412 | 65,294,468 | -0.11(-2.35%) |
Mar 25, 2009 | 4.607 | 4.607 | 4.292 | 4.518 | 38,324,740 | -0.04(-0.78%) |
Mar 24, 2009 | 4.420 | 4.700 | 4.343 | 4.553 | 37,316,388 | +0.07(+1.62%) |
Mar 23, 2009 | 4.420 | 4.481 | 4.413 | 4.481 | 32,597,512 | +0.30(+7.12%) |
Mar 20, 2009 | 4.344 | 4.365 | 4.124 | 4.183 | 22,128,186 | -0.10(-2.24%) |
Mar 19, 2009 | 4.228 | 4.355 | 4.079 | 4.279 | 21,798,194 | +0.10(+2.39%) |
Mar 18, 2009 | 4.174 | 4.318 | 4.097 | 4.179 | 27,860,286 | -0.02(-0.50%) |
Mar 17, 2009 | 4.100 | 4.210 | 4.020 | 4.200 | 18,830,572 | +0.09(+2.21%) |
Mar 16, 2009 | 4.376 | 4.376 | 4.084 | 4.109 | 16,223,462 | -0.21(-4.87%) |
Mar 13, 2009 | 4.292 | 4.393 | 4.223 | 4.319 | 0 | +0.04(+1.02%) |
Mar 12, 2009 | 4.250 | 4.289 | 4.043 | 4.275 | 18,572,560 | +0.02(+0.55%) |
Mar 11, 2009 | 4.230 | 4.398 | 4.149 | 4.252 | 19,663,210 | +0.01(+0.20%) |
Mar 10, 2009 | 3.952 | 4.274 | 3.914 | 4.243 | 24,131,244 | +0.39(+10.09%) |
Mar 09, 2009 | 3.733 | 3.882 | 3.671 | 3.855 | 27,568,452 | +0.09(+2.32%) |
Mar 06, 2009 | 4.006 | 4.072 | 3.673 | 3.767 | 0 | -0.18(-4.60%) |
Mar 05, 2009 | 4.489 | 4.528 | 3.760 | 3.949 | 89,170,240 | -0.65(-14.07%) |
Mar 04, 2009 | 4.467 | 4.666 | 4.461 | 4.595 | 16,928,538 | +0.20(+4.64%) |
Mar 02, 2009 | 4.435 | 4.557 | 4.361 | 4.392 | 16,588,707 | -0.14(-3.08%) |
Feb 27, 2009 | 4.454 | 4.639 | 4.412 | 4.531 | 0 | -0.01(-0.30%) |
Feb 26, 2009 | 4.836 | 4.848 | 4.541 | 4.545 | 24,039,630 | -0.22(-4.63%) |
Feb 25, 2009 | 4.570 | 4.895 | 4.523 | 4.765 | 30,759,170 | +0.16(+3.47%) |
Feb 24, 2009 | 4.472 | 4.708 | 4.429 | 4.605 | 24,065,526 | +0.19(+4.35%) |
Feb 23, 2009 | 4.575 | 4.595 | 4.392 | 4.413 | 21,450,212 | -0.08(-1.72%) |
Feb 20, 2009 | 4.400 | 4.555 | 4.307 | 4.491 | 31,203,050 | +0.01(+0.19%) |
Feb 19, 2009 | 4.738 | 4.782 | 4.430 | 4.482 | 45,943,564 | +0.30(+7.08%) |
Feb 18, 2009 | 4.243 | 4.297 | 4.144 | 4.186 | 11,964,363 | -0.03(-0.60%) |
Feb 17, 2009 | 4.297 | 4.365 | 4.158 | 4.211 | 20,310,458 | -0.21(-4.69%) |
Feb 13, 2009 | 4.514 | 4.585 | 4.361 | 4.419 | 20,877,468 | -0.12(-2.74%) |
Feb 12, 2009 | 4.432 | 4.558 | 4.321 | 4.543 | 14,865,945 | +0.08(+1.81%) |
Feb 11, 2009 | 4.558 | 4.570 | 4.387 | 4.462 | 12,399,937 | -0.07(-1.45%) |
Feb 10, 2009 | 4.572 | 4.701 | 4.387 | 4.528 | 19,964,052 | -0.09(-1.90%) |
Feb 09, 2009 | 4.647 | 4.755 | 4.580 | 4.615 | 9,448,600 | -0.10(-2.11%) |
Feb 06, 2009 | 4.624 | 4.767 | 4.545 | 4.715 | 14,409,774 | +0.15(+3.32%) |
Feb 05, 2009 | 4.363 | 4.621 | 4.336 | 4.563 | 16,458,441 | +0.19(+4.31%) |
Feb 04, 2009 | 4.323 | 4.531 | 4.228 | 4.375 | 17,589,960 | +0.06(+1.44%) |
Feb 03, 2009 | 4.287 | 4.356 | 4.205 | 4.312 | 16,549,343 | +0.03(+0.63%) |