Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.180 | 6.370 | 5.870 | 5.910 | 1,627,168 | -0.22(-3.59%) |
Apr 29, 2009 | 5.900 | 6.330 | 5.900 | 6.130 | 1,718,705 | +0.29(+4.97%) |
Apr 28, 2009 | 6.010 | 6.060 | 5.730 | 5.840 | 1,773,226 | +0.05(+0.86%) |
Apr 27, 2009 | 5.550 | 5.880 | 5.550 | 5.790 | 2,252,200 | +0.04(+0.70%) |
Apr 24, 2009 | 5.310 | 5.950 | 5.200 | 5.750 | 2,851,266 | +0.45(+8.49%) |
Apr 23, 2009 | 4.780 | 5.320 | 4.750 | 5.300 | 3,588,853 | +0.64(+13.73%) |
Apr 22, 2009 | 4.660 | 4.980 | 4.600 | 4.660 | 1,806,737 | -0.08(-1.69%) |
Apr 21, 2009 | 4.310 | 4.820 | 4.270 | 4.740 | 1,697,492 | +0.30(+6.76%) |
Apr 20, 2009 | 4.810 | 4.810 | 4.370 | 4.440 | 1,240,134 | -0.47(-9.57%) |
Apr 17, 2009 | 4.780 | 4.950 | 4.730 | 4.910 | 1,057,374 | +0.14(+2.94%) |
Apr 16, 2009 | 4.570 | 4.970 | 4.550 | 4.770 | 1,522,659 | +0.20(+4.38%) |
Apr 15, 2009 | 4.470 | 4.590 | 4.430 | 4.570 | 587,243 | +0.05(+1.11%) |
Apr 14, 2009 | 4.480 | 4.590 | 4.430 | 4.520 | 565,099 | -0.07(-1.53%) |
Apr 13, 2009 | 4.650 | 4.650 | 4.400 | 4.590 | 820,637 | -0.09(-1.92%) |
Apr 09, 2009 | 4.680 | 4.710 | 4.565 | 4.680 | 2,898,510 | +0.12(+2.63%) |
Apr 08, 2009 | 4.500 | 4.580 | 4.360 | 4.560 | 2,174,372 | +0.16(+3.64%) |
Apr 07, 2009 | 4.250 | 4.500 | 4.250 | 4.400 | 2,586,142 | +0.05(+1.15%) |
Apr 06, 2009 | 4.050 | 4.410 | 4.050 | 4.350 | 2,580,365 | +0.20(+4.82%) |
Apr 03, 2009 | 3.790 | 4.200 | 3.720 | 4.150 | 3,079,243 | +0.42(+11.26%) |
Apr 02, 2009 | 3.810 | 3.930 | 3.680 | 3.730 | 1,049,340 | -0.01(-0.27%) |
Apr 01, 2009 | 3.450 | 3.870 | 3.390 | 3.740 | 1,485,214 | +0.18(+5.06%) |
Mar 31, 2009 | 3.630 | 3.630 | 3.450 | 3.560 | 1,922,423 | -0.12(-3.26%) |
Mar 30, 2009 | 3.580 | 3.690 | 3.370 | 3.680 | 1,443,839 | -0.24(-6.12%) |
Mar 26, 2009 | 3.530 | 4.080 | 3.350 | 3.920 | 2,891,182 | +0.42(+12.00%) |
Mar 25, 2009 | 3.200 | 3.720 | 3.160 | 3.500 | 1,905,982 | +0.37(+11.82%) |
Mar 24, 2009 | 3.220 | 3.230 | 3.100 | 3.130 | 1,237,211 | -0.10(-3.10%) |
Mar 23, 2009 | 3.130 | 3.230 | 3.100 | 3.230 | 715,322 | +0.24(+8.03%) |
Mar 20, 2009 | 2.840 | 3.040 | 2.840 | 2.990 | 711,425 | +0.09(+3.10%) |
Mar 19, 2009 | 3.150 | 3.150 | 2.860 | 2.900 | 985,817 | -0.15(-4.92%) |
Mar 18, 2009 | 3.020 | 3.050 | 2.900 | 3.050 | 1,462,253 | +0.04(+1.33%) |
Mar 17, 2009 | 2.940 | 3.030 | 2.930 | 3.010 | 396,165 | +0.01(+0.33%) |
Mar 16, 2009 | 2.930 | 3.070 | 2.930 | 3.000 | 518,590 | -0.02(-0.66%) |
Mar 13, 2009 | 2.950 | 3.090 | 2.880 | 3.020 | 0 | +0.01(+0.33%) |
Mar 12, 2009 | 2.890 | 3.030 | 2.800 | 3.010 | 1,285,867 | +0.15(+5.24%) |
Mar 11, 2009 | 2.840 | 2.990 | 2.820 | 2.860 | 480,547 | -0.02(-0.69%) |
Mar 10, 2009 | 2.650 | 2.900 | 2.620 | 2.880 | 1,997,179 | +0.29(+11.20%) |
Mar 09, 2009 | 2.840 | 2.840 | 2.580 | 2.590 | 1,294,980 | -0.27(-9.44%) |
Mar 06, 2009 | 2.970 | 2.970 | 2.750 | 2.860 | 0 | -0.03(-1.04%) |
Mar 05, 2009 | 3.070 | 3.090 | 2.850 | 2.890 | 794,735 | -0.27(-8.54%) |
Mar 04, 2009 | 3.090 | 3.260 | 3.040 | 3.160 | 1,357,018 | +0.10(+3.27%) |
Mar 02, 2009 | 3.100 | 3.120 | 3.040 | 3.060 | 1,134,509 | -0.10(-3.16%) |
Feb 27, 2009 | 3.170 | 3.220 | 3.080 | 3.160 | 0 | -0.06(-1.86%) |
Feb 26, 2009 | 3.220 | 3.260 | 3.090 | 3.220 | 1,571,957 | +0.11(+3.54%) |
Feb 25, 2009 | 3.220 | 3.240 | 3.030 | 3.110 | 1,547,264 | -0.14(-4.31%) |
Feb 24, 2009 | 3.200 | 3.290 | 3.090 | 3.250 | 1,392,445 | +0.12(+3.83%) |
Feb 23, 2009 | 3.490 | 3.530 | 3.090 | 3.130 | 1,800,918 | -0.38(-10.83%) |
Feb 20, 2009 | 3.550 | 3.580 | 3.430 | 3.510 | 0 | -0.15(-4.10%) |
Feb 19, 2009 | 3.650 | 3.740 | 3.570 | 3.660 | 1,286,579 | -0.03(-0.81%) |
Feb 18, 2009 | 3.790 | 3.790 | 3.560 | 3.690 | 1,636,157 | -0.08(-2.12%) |
Feb 17, 2009 | 3.900 | 3.930 | 3.720 | 3.770 | 1,270,560 | -0.21(-5.28%) |
Feb 13, 2009 | 4.030 | 4.090 | 3.910 | 3.980 | 868,812 | -0.03(-0.75%) |
Feb 12, 2009 | 4.030 | 4.060 | 3.910 | 4.010 | 649,584 | -0.03(-0.74%) |
Feb 11, 2009 | 4.150 | 4.170 | 3.980 | 4.040 | 901,120 | -0.11(-2.65%) |
Feb 10, 2009 | 4.250 | 4.320 | 4.075 | 4.150 | 1,247,600 | -0.16(-3.71%) |
Feb 09, 2009 | 4.310 | 4.350 | 4.220 | 4.310 | 741,502 | +0.06(+1.41%) |
Feb 06, 2009 | 4.160 | 4.310 | 4.120 | 4.250 | 2,373,188 | +0.07(+1.67%) |
Feb 05, 2009 | 4.010 | 4.270 | 3.900 | 4.180 | 1,662,669 | +0.14(+3.47%) |
Feb 04, 2009 | 3.920 | 4.190 | 3.810 | 4.040 | 1,578,051 | +0.02(+0.50%) |
Feb 03, 2009 | 4.070 | 4.100 | 3.910 | 4.020 | 1,897,007 | -0.11(-2.66%) |