Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.697 | 5.706 | 5.379 | 5.441 | 21,631,992 | -0.04(-0.80%) |
Apr 29, 2009 | 5.609 | 5.732 | 5.424 | 5.485 | 30,466,330 | +0.12(+2.30%) |
Apr 28, 2009 | 5.600 | 6.129 | 5.274 | 5.362 | 36,062,120 | -0.59(-9.93%) |
Apr 27, 2009 | 6.014 | 6.173 | 5.424 | 5.953 | 35,919,956 | -1.00(-14.34%) |
Apr 24, 2009 | 7.170 | 7.170 | 6.905 | 6.949 | 10,200,703 | -0.11(-1.50%) |
Apr 23, 2009 | 6.879 | 7.293 | 6.773 | 7.055 | 18,486,828 | +0.31(+4.58%) |
Apr 22, 2009 | 6.949 | 7.267 | 6.526 | 6.746 | 19,589,022 | -0.39(-5.44%) |
Apr 21, 2009 | 6.103 | 7.187 | 5.997 | 7.134 | 21,672,184 | +1.13(+18.80%) |
Apr 20, 2009 | 6.341 | 6.394 | 5.935 | 6.006 | 12,048,994 | -0.45(-6.97%) |
Apr 17, 2009 | 6.367 | 6.535 | 6.305 | 6.455 | 8,088,521 | +0.04(+0.55%) |
Apr 16, 2009 | 6.535 | 6.579 | 6.208 | 6.420 | 15,480,924 | +0.00(+0.00%) |
Apr 15, 2009 | 6.058 | 6.596 | 5.819 | 6.420 | 25,180,582 | +0.25(+4.00%) |
Apr 14, 2009 | 6.561 | 6.596 | 6.023 | 6.173 | 13,716,601 | -0.45(-6.79%) |
Apr 13, 2009 | 6.411 | 6.649 | 6.314 | 6.623 | 12,278,215 | +0.11(+1.62%) |
Apr 09, 2009 | 6.332 | 6.561 | 6.244 | 6.517 | 15,852,668 | +0.42(+6.95%) |
Apr 08, 2009 | 5.926 | 6.173 | 5.926 | 6.094 | 10,065,684 | +0.22(+3.75%) |
Apr 07, 2009 | 6.023 | 6.164 | 5.732 | 5.873 | 10,553,246 | -0.25(-4.03%) |
Apr 06, 2009 | 5.732 | 6.314 | 5.732 | 6.120 | 16,222,348 | +0.26(+4.52%) |
Apr 03, 2009 | 5.767 | 5.979 | 5.556 | 5.856 | 11,427,626 | +0.17(+2.95%) |
Apr 02, 2009 | 5.300 | 5.847 | 5.265 | 5.688 | 15,936,043 | +0.48(+9.14%) |
Apr 01, 2009 | 4.868 | 5.247 | 4.727 | 5.212 | 12,348,570 | +0.25(+4.97%) |
Mar 31, 2009 | 4.921 | 5.159 | 4.762 | 4.965 | 12,137,591 | +0.20(+4.26%) |
Mar 30, 2009 | 5.177 | 5.177 | 4.665 | 4.762 | 11,685,318 | -0.78(-14.01%) |
Mar 26, 2009 | 5.115 | 5.688 | 5.044 | 5.538 | 15,055,166 | +0.53(+10.56%) |
Mar 25, 2009 | 4.921 | 5.282 | 4.736 | 5.009 | 14,229,801 | +0.14(+2.90%) |
Mar 24, 2009 | 4.639 | 4.991 | 4.445 | 4.868 | 12,609,059 | +0.07(+1.47%) |
Mar 23, 2009 | 4.630 | 4.806 | 4.577 | 4.797 | 15,226,887 | +0.37(+8.37%) |
Mar 20, 2009 | 4.762 | 4.894 | 4.277 | 4.427 | 14,298,420 | -0.54(-10.83%) |
Mar 19, 2009 | 5.304 | 5.353 | 4.665 | 4.965 | 15,859,739 | -0.39(-7.25%) |
Mar 18, 2009 | 5.265 | 5.600 | 4.956 | 5.353 | 15,962,598 | -0.07(-1.30%) |
Mar 17, 2009 | 4.983 | 5.459 | 4.841 | 5.424 | 10,513,887 | +0.54(+11.01%) |
Mar 16, 2009 | 5.344 | 5.521 | 4.824 | 4.886 | 15,165,992 | -0.25(-4.81%) |
Mar 13, 2009 | 4.797 | 5.379 | 4.789 | 5.133 | 0 | +0.43(+9.19%) |
Mar 12, 2009 | 4.242 | 4.850 | 3.986 | 4.700 | 13,105,040 | +0.47(+11.04%) |
Mar 11, 2009 | 4.198 | 4.516 | 4.154 | 4.233 | 14,597,231 | +0.08(+1.91%) |
Mar 10, 2009 | 3.880 | 4.189 | 3.642 | 4.154 | 25,530,024 | +0.46(+12.54%) |
Mar 09, 2009 | 3.439 | 3.942 | 3.360 | 3.691 | 12,085,020 | +0.11(+3.08%) |
Mar 06, 2009 | 3.501 | 3.580 | 3.095 | 3.580 | 0 | +0.02(+0.62%) |
Mar 05, 2009 | 3.766 | 3.836 | 3.395 | 3.558 | 17,321,808 | -0.37(-9.53%) |
Mar 04, 2009 | 3.880 | 4.401 | 3.810 | 3.933 | 17,974,340 | -0.11(-2.83%) |
Mar 02, 2009 | 4.277 | 4.365 | 3.995 | 4.048 | 13,392,294 | -0.39(-8.75%) |
Feb 27, 2009 | 4.850 | 4.850 | 4.365 | 4.436 | 0 | -0.57(-11.44%) |
Feb 26, 2009 | 5.159 | 5.291 | 4.744 | 5.009 | 14,936,512 | -0.03(-0.53%) |
Feb 25, 2009 | 5.300 | 5.300 | 4.806 | 5.036 | 12,022,495 | -0.21(-4.03%) |
Feb 24, 2009 | 5.274 | 5.327 | 4.868 | 5.247 | 12,100,439 | +0.21(+4.20%) |
Feb 23, 2009 | 5.133 | 5.538 | 4.947 | 5.036 | 18,580,564 | +0.13(+2.70%) |
Feb 20, 2009 | 5.027 | 5.062 | 4.286 | 4.903 | 22,195,034 | -0.15(-2.97%) |
Feb 19, 2009 | 5.194 | 5.379 | 4.991 | 5.053 | 12,920,462 | +0.02(+0.35%) |
Feb 18, 2009 | 5.600 | 5.697 | 4.789 | 5.036 | 24,312,088 | -0.56(-10.08%) |
Feb 17, 2009 | 6.006 | 6.023 | 5.582 | 5.600 | 11,287,552 | -0.67(-10.69%) |
Feb 13, 2009 | 6.235 | 6.385 | 5.926 | 6.270 | 12,419,974 | +0.12(+2.01%) |
Feb 12, 2009 | 5.856 | 6.164 | 5.750 | 6.147 | 10,845,456 | +0.44(+7.73%) |
Feb 11, 2009 | 6.191 | 6.191 | 5.432 | 5.706 | 17,999,420 | -0.33(-5.41%) |
Feb 10, 2009 | 6.288 | 6.614 | 5.997 | 6.032 | 13,925,933 | -0.41(-6.30%) |
Feb 09, 2009 | 6.552 | 6.614 | 6.310 | 6.438 | 8,805,940 | -0.04(-0.54%) |
Feb 06, 2009 | 5.961 | 6.764 | 5.882 | 6.473 | 22,170,292 | +0.71(+12.40%) |
Feb 05, 2009 | 5.741 | 6.173 | 5.344 | 5.759 | 19,220,740 | +0.02(+0.31%) |
Feb 04, 2009 | 6.173 | 6.279 | 5.732 | 5.741 | 13,281,097 | -0.34(-5.65%) |
Feb 03, 2009 | 6.394 | 6.402 | 5.864 | 6.085 | 14,342,289 | -0.15(-2.40%) |