Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.747 | 5.911 | 5.498 | 5.498 | 4,453,078 | +0.27(+5.10%) |
Apr 29, 2009 | 5.110 | 5.286 | 5.061 | 5.231 | 3,994,333 | +0.53(+11.37%) |
Apr 28, 2009 | 4.588 | 4.734 | 4.527 | 4.697 | 2,607,875 | -0.08(-1.65%) |
Apr 27, 2009 | 4.758 | 4.837 | 4.691 | 4.776 | 2,362,381 | -0.21(-4.26%) |
Apr 24, 2009 | 4.982 | 5.001 | 4.885 | 4.988 | 3,185,640 | +0.00(+0.00%) |
Apr 23, 2009 | 4.988 | 5.031 | 4.779 | 4.988 | 3,435,920 | +0.23(+4.85%) |
Apr 22, 2009 | 4.788 | 5.007 | 4.734 | 4.758 | 4,540,928 | -0.10(-2.00%) |
Apr 21, 2009 | 4.424 | 4.910 | 4.424 | 4.855 | 4,160,108 | +0.13(+2.70%) |
Apr 20, 2009 | 4.734 | 4.752 | 4.497 | 4.728 | 3,946,876 | -0.56(-10.67%) |
Apr 17, 2009 | 5.219 | 5.389 | 5.189 | 5.292 | 2,551,783 | +0.01(+0.23%) |
Apr 16, 2009 | 5.431 | 5.431 | 5.122 | 5.280 | 4,219,645 | -0.23(-4.19%) |
Apr 15, 2009 | 5.213 | 5.529 | 5.158 | 5.510 | 5,766,814 | +0.41(+8.10%) |
Apr 14, 2009 | 5.292 | 5.425 | 5.043 | 5.098 | 4,999,327 | -0.25(-4.76%) |
Apr 13, 2009 | 5.104 | 5.529 | 4.970 | 5.353 | 3,451,979 | +0.38(+7.69%) |
Apr 09, 2009 | 4.849 | 5.086 | 4.800 | 4.970 | 5,293,129 | +0.77(+18.35%) |
Apr 08, 2009 | 4.157 | 4.327 | 4.054 | 4.200 | 3,088,376 | +0.19(+4.85%) |
Apr 07, 2009 | 3.963 | 4.101 | 3.914 | 4.005 | 2,405,315 | -0.34(-7.82%) |
Apr 06, 2009 | 4.260 | 4.460 | 4.193 | 4.345 | 2,747,300 | -0.13(-2.85%) |
Apr 03, 2009 | 4.412 | 4.552 | 4.291 | 4.473 | 4,172,948 | +0.41(+10.00%) |
Apr 02, 2009 | 4.030 | 4.248 | 4.005 | 4.066 | 4,766,224 | +0.46(+12.79%) |
Apr 01, 2009 | 3.350 | 3.653 | 3.313 | 3.605 | 2,944,164 | +0.30(+9.19%) |
Mar 31, 2009 | 3.289 | 3.465 | 3.259 | 3.301 | 3,955,510 | +0.02(+0.74%) |
Mar 30, 2009 | 3.277 | 3.283 | 3.131 | 3.277 | 2,677,150 | -0.75(-18.55%) |
Mar 26, 2009 | 4.011 | 4.054 | 3.890 | 4.024 | 2,757,662 | +0.04(+0.91%) |
Mar 25, 2009 | 3.975 | 4.090 | 3.757 | 3.987 | 4,302,827 | +0.35(+9.50%) |
Mar 24, 2009 | 3.920 | 3.987 | 3.641 | 3.641 | 6,065,811 | -0.69(-15.85%) |
Mar 23, 2009 | 4.131 | 4.388 | 4.121 | 4.327 | 4,272,779 | +0.85(+24.43%) |
Mar 20, 2009 | 3.429 | 3.562 | 3.368 | 3.477 | 3,595,150 | +0.27(+8.52%) |
Mar 19, 2009 | 3.435 | 3.465 | 3.204 | 3.204 | 4,747,768 | +0.15(+4.97%) |
Mar 18, 2009 | 2.834 | 3.186 | 2.737 | 3.053 | 4,143,383 | +0.29(+10.55%) |
Mar 17, 2009 | 2.707 | 2.798 | 2.646 | 2.761 | 5,195,482 | +0.18(+7.06%) |
Mar 16, 2009 | 2.713 | 2.761 | 2.561 | 2.579 | 7,888,753 | +0.01(+0.47%) |
Mar 13, 2009 | 2.622 | 2.682 | 2.452 | 2.567 | 0 | +0.06(+2.42%) |
Mar 12, 2009 | 2.264 | 2.537 | 2.209 | 2.506 | 3,377,185 | +0.35(+16.01%) |
Mar 11, 2009 | 2.379 | 2.427 | 2.118 | 2.160 | 4,507,369 | -0.15(-6.56%) |
Mar 10, 2009 | 2.191 | 2.336 | 2.160 | 2.312 | 2,804,534 | +0.43(+22.90%) |
Mar 09, 2009 | 1.869 | 2.027 | 1.863 | 1.881 | 2,636,196 | -0.04(-1.90%) |
Mar 06, 2009 | 1.912 | 1.972 | 1.839 | 1.918 | 0 | -0.05(-2.47%) |
Mar 05, 2009 | 2.088 | 2.142 | 1.948 | 1.966 | 3,202,034 | -0.45(-18.59%) |
Mar 04, 2009 | 2.385 | 2.500 | 2.324 | 2.415 | 3,817,696 | -0.10(-4.10%) |
Mar 02, 2009 | 2.585 | 2.646 | 2.506 | 2.518 | 3,538,273 | -0.22(-7.98%) |
Feb 27, 2009 | 2.719 | 2.895 | 2.682 | 2.737 | 0 | -0.32(-10.34%) |
Feb 26, 2009 | 3.180 | 3.247 | 3.028 | 3.053 | 4,280,888 | +0.36(+13.29%) |
Feb 25, 2009 | 2.877 | 2.877 | 2.531 | 2.694 | 4,585,764 | -0.25(-8.64%) |
Feb 24, 2009 | 2.494 | 3.004 | 2.391 | 2.949 | 7,743,978 | +0.23(+8.48%) |
Feb 23, 2009 | 3.150 | 3.150 | 2.694 | 2.719 | 5,218,144 | -0.44(-13.85%) |
Feb 20, 2009 | 2.986 | 3.191 | 2.986 | 3.156 | 0 | -0.42(-11.71%) |
Feb 19, 2009 | 3.738 | 3.738 | 3.447 | 3.574 | 3,726,121 | -0.15(-4.07%) |
Feb 18, 2009 | 3.817 | 3.848 | 3.641 | 3.726 | 2,682,204 | -0.36(-8.77%) |
Feb 17, 2009 | 4.036 | 4.121 | 3.890 | 4.084 | 3,183,410 | -0.52(-11.33%) |
Feb 13, 2009 | 4.564 | 4.667 | 4.485 | 4.606 | 1,684,732 | -0.10(-2.06%) |
Feb 12, 2009 | 4.630 | 4.703 | 4.503 | 4.703 | 2,287,655 | -0.17(-3.49%) |
Feb 11, 2009 | 4.873 | 4.934 | 4.734 | 4.873 | 2,619,708 | +0.01(+0.25%) |
Feb 10, 2009 | 5.171 | 5.207 | 4.800 | 4.861 | 3,051,858 | -0.48(-8.98%) |
Feb 09, 2009 | 5.407 | 5.431 | 5.232 | 5.340 | 1,534,205 | +0.13(+2.44%) |
Feb 06, 2009 | 5.231 | 5.347 | 5.177 | 5.213 | 1,889,745 | +0.22(+4.50%) |
Feb 05, 2009 | 4.867 | 5.092 | 4.740 | 4.988 | 2,525,995 | -0.04(-0.84%) |
Feb 04, 2009 | 5.189 | 5.371 | 4.982 | 5.031 | 2,039,201 | -0.10(-1.89%) |
Feb 03, 2009 | 4.995 | 5.189 | 4.861 | 5.128 | 1,518,320 | +0.30(+6.29%) |