Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.174 | 5.392 | 5.174 | 5.236 | 16,676,149 | +0.13(+2.51%) |
Apr 29, 2009 | 5.040 | 5.114 | 4.961 | 5.108 | 10,552,377 | +0.16(+3.30%) |
Apr 28, 2009 | 5.016 | 5.095 | 4.934 | 4.945 | 11,680,188 | -0.15(-2.99%) |
Apr 27, 2009 | 5.078 | 5.209 | 5.048 | 5.097 | 8,147,144 | -0.10(-1.99%) |
Apr 24, 2009 | 5.106 | 5.285 | 5.013 | 5.201 | 15,652,690 | +0.04(+0.84%) |
Apr 23, 2009 | 5.078 | 5.217 | 4.980 | 5.157 | 13,680,681 | +0.16(+3.27%) |
Apr 22, 2009 | 4.948 | 5.157 | 4.907 | 4.994 | 17,029,320 | -0.04(-0.81%) |
Apr 21, 2009 | 4.901 | 5.051 | 4.795 | 5.035 | 20,537,082 | +0.11(+2.27%) |
Apr 20, 2009 | 5.304 | 5.337 | 4.923 | 4.923 | 13,361,523 | -0.47(-8.69%) |
Apr 17, 2009 | 5.190 | 5.460 | 5.190 | 5.392 | 12,842,516 | +0.00(+0.05%) |
Apr 16, 2009 | 5.446 | 5.479 | 5.149 | 5.389 | 22,225,344 | +0.05(+0.87%) |
Apr 15, 2009 | 5.435 | 5.503 | 5.163 | 5.342 | 24,392,764 | -0.20(-3.54%) |
Apr 14, 2009 | 5.811 | 5.898 | 5.533 | 5.539 | 15,274,543 | -0.60(-9.72%) |
Apr 13, 2009 | 5.805 | 6.157 | 5.789 | 6.135 | 15,021,890 | +0.15(+2.46%) |
Apr 09, 2009 | 5.664 | 5.988 | 5.571 | 5.988 | 13,841,262 | +0.43(+7.79%) |
Apr 08, 2009 | 5.378 | 5.555 | 5.378 | 5.555 | 11,384,663 | +0.16(+3.03%) |
Apr 07, 2009 | 5.533 | 5.607 | 5.392 | 5.392 | 11,748,653 | -0.26(-4.62%) |
Apr 06, 2009 | 5.609 | 5.710 | 5.514 | 5.653 | 12,402,873 | -0.15(-2.58%) |
Apr 03, 2009 | 5.528 | 5.824 | 5.277 | 5.803 | 16,229,752 | +0.37(+6.76%) |
Apr 02, 2009 | 5.302 | 5.514 | 5.302 | 5.435 | 12,941,407 | +0.28(+5.33%) |
Apr 01, 2009 | 5.024 | 5.250 | 5.024 | 5.160 | 15,334,778 | -0.17(-3.22%) |
Mar 31, 2009 | 5.119 | 5.402 | 5.038 | 5.332 | 14,362,058 | +0.33(+6.70%) |
Mar 30, 2009 | 5.272 | 5.359 | 4.997 | 4.997 | 14,196,016 | -0.66(-11.61%) |
Mar 26, 2009 | 5.800 | 5.800 | 5.533 | 5.653 | 20,275,524 | -0.06(-1.00%) |
Mar 25, 2009 | 5.846 | 5.917 | 5.419 | 5.710 | 19,226,384 | -0.04(-0.62%) |
Mar 24, 2009 | 6.339 | 6.404 | 5.732 | 5.745 | 20,586,484 | -0.74(-11.42%) |
Mar 23, 2009 | 6.151 | 6.535 | 5.857 | 6.486 | 16,727,412 | +0.74(+12.89%) |
Mar 20, 2009 | 5.985 | 5.985 | 5.721 | 5.745 | 11,988,618 | -0.00(-0.05%) |
Mar 19, 2009 | 6.146 | 6.214 | 5.743 | 5.748 | 16,232,213 | -0.39(-6.30%) |
Mar 18, 2009 | 5.991 | 6.211 | 5.876 | 6.135 | 23,853,800 | +0.01(+0.22%) |
Mar 17, 2009 | 5.735 | 6.127 | 5.653 | 6.121 | 15,709,206 | +0.38(+6.69%) |
Mar 16, 2009 | 6.176 | 6.208 | 5.696 | 5.737 | 15,419,329 | -0.33(-5.39%) |
Mar 13, 2009 | 6.481 | 6.481 | 6.018 | 6.064 | 16,501,656 | -0.45(-6.94%) |
Mar 12, 2009 | 6.206 | 6.524 | 5.977 | 6.516 | 18,453,364 | +0.10(+1.53%) |
Mar 11, 2009 | 5.977 | 6.500 | 5.860 | 6.418 | 17,291,256 | +0.28(+4.57%) |
Mar 10, 2009 | 5.590 | 6.138 | 5.476 | 6.138 | 20,118,284 | +0.75(+14.01%) |
Mar 09, 2009 | 5.318 | 5.498 | 5.160 | 5.383 | 13,245,797 | +0.13(+2.49%) |
Mar 06, 2009 | 5.163 | 5.283 | 5.018 | 5.253 | 19,416,910 | +0.14(+2.66%) |
Mar 05, 2009 | 5.283 | 5.372 | 5.029 | 5.116 | 13,482,288 | -0.32(-5.81%) |
Mar 04, 2009 | 5.165 | 5.582 | 5.130 | 5.432 | 11,329,403 | +0.02(+0.45%) |
Mar 02, 2009 | 5.522 | 5.773 | 5.362 | 5.408 | 14,176,552 | -0.28(-4.98%) |
Feb 27, 2009 | 5.797 | 5.942 | 5.686 | 5.691 | 13,311,769 | -0.26(-4.39%) |
Feb 26, 2009 | 6.129 | 6.331 | 5.724 | 5.952 | 25,449,316 | +0.25(+4.29%) |
Feb 25, 2009 | 5.716 | 5.895 | 5.468 | 5.707 | 14,435,970 | -0.04(-0.76%) |
Feb 24, 2009 | 5.340 | 5.751 | 5.247 | 5.751 | 16,324,593 | +0.37(+6.83%) |
Feb 23, 2009 | 5.582 | 5.767 | 5.372 | 5.383 | 13,967,987 | -0.25(-4.49%) |
Feb 20, 2009 | 5.383 | 5.756 | 5.310 | 5.637 | 19,744,948 | +0.11(+1.97%) |
Feb 19, 2009 | 5.748 | 5.805 | 5.517 | 5.528 | 13,271,802 | -0.08(-1.50%) |
Feb 18, 2009 | 5.500 | 5.710 | 5.337 | 5.612 | 15,544,981 | +0.16(+2.95%) |
Feb 17, 2009 | 5.522 | 5.598 | 5.372 | 5.451 | 13,146,594 | -0.37(-6.40%) |
Feb 13, 2009 | 5.852 | 6.050 | 5.765 | 5.824 | 13,629,792 | -0.18(-2.99%) |
Feb 12, 2009 | 5.729 | 6.056 | 5.724 | 6.004 | 12,438,070 | +0.04(+0.73%) |
Feb 11, 2009 | 5.991 | 6.105 | 5.803 | 5.961 | 9,345,242 | -0.08(-1.26%) |
Feb 10, 2009 | 6.293 | 6.413 | 5.958 | 6.037 | 19,690,736 | -0.32(-5.01%) |
Feb 09, 2009 | 6.669 | 6.677 | 6.266 | 6.355 | 12,831,175 | -0.42(-6.27%) |
Feb 06, 2009 | 6.429 | 6.827 | 6.388 | 6.780 | 13,755,077 | +0.41(+6.50%) |
Feb 05, 2009 | 5.985 | 6.489 | 5.873 | 6.366 | 15,479,307 | +0.35(+5.89%) |
Feb 04, 2009 | 5.846 | 6.121 | 5.740 | 6.012 | 12,285,542 | +0.18(+3.03%) |
Feb 03, 2009 | 5.650 | 5.944 | 5.514 | 5.835 | 16,596,387 | +0.26(+4.69%) |