Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.381 | 6.568 | 6.069 | 6.132 | 6,575,790 | -0.10(-1.56%) |
Apr 29, 2009 | 5.876 | 6.402 | 5.800 | 6.229 | 9,854,454 | +0.42(+7.14%) |
Apr 28, 2009 | 6.436 | 6.575 | 5.755 | 5.813 | 14,070,409 | -0.93(-13.85%) |
Apr 27, 2009 | 6.893 | 6.990 | 6.616 | 6.748 | 13,221,165 | -0.24(-3.37%) |
Apr 24, 2009 | 6.104 | 7.031 | 6.083 | 6.983 | 15,994,733 | +0.98(+16.24%) |
Apr 23, 2009 | 6.222 | 6.298 | 5.765 | 6.007 | 9,326,442 | -0.21(-3.34%) |
Apr 22, 2009 | 5.502 | 6.362 | 5.474 | 6.215 | 10,171,427 | +0.49(+8.59%) |
Apr 21, 2009 | 5.280 | 5.730 | 5.211 | 5.723 | 8,073,833 | +0.42(+7.82%) |
Apr 20, 2009 | 5.945 | 5.945 | 5.253 | 5.308 | 6,934,337 | -0.68(-11.33%) |
Apr 17, 2009 | 5.931 | 6.076 | 5.841 | 5.986 | 5,628,527 | +0.16(+2.73%) |
Apr 16, 2009 | 5.613 | 5.910 | 5.384 | 5.827 | 7,727,605 | +0.35(+6.31%) |
Apr 15, 2009 | 5.052 | 5.613 | 4.990 | 5.481 | 11,173,145 | +0.39(+7.61%) |
Apr 14, 2009 | 5.343 | 5.384 | 4.914 | 5.094 | 8,853,580 | -0.22(-4.17%) |
Apr 13, 2009 | 5.530 | 5.543 | 5.101 | 5.315 | 8,315,009 | -0.30(-5.30%) |
Apr 09, 2009 | 5.225 | 5.703 | 5.177 | 5.613 | 8,902,810 | +0.62(+12.33%) |
Apr 08, 2009 | 5.073 | 5.163 | 4.900 | 4.997 | 8,306,286 | -0.06(-1.10%) |
Apr 07, 2009 | 5.280 | 5.280 | 4.928 | 5.052 | 5,594,325 | -0.37(-6.77%) |
Apr 06, 2009 | 5.211 | 5.474 | 5.107 | 5.419 | 8,582,042 | +0.12(+2.22%) |
Apr 03, 2009 | 5.419 | 5.481 | 5.232 | 5.301 | 9,227,617 | -0.12(-2.17%) |
Apr 02, 2009 | 4.983 | 5.530 | 4.969 | 5.419 | 7,656,492 | +0.58(+12.02%) |
Apr 01, 2009 | 4.768 | 5.004 | 4.498 | 4.838 | 8,736,207 | +0.01(+0.14%) |
Mar 31, 2009 | 4.581 | 4.948 | 4.450 | 4.831 | 9,754,599 | +0.19(+4.18%) |
Mar 30, 2009 | 4.990 | 5.059 | 4.388 | 4.637 | 9,287,189 | -0.73(-13.55%) |
Mar 26, 2009 | 5.163 | 5.433 | 5.101 | 5.364 | 7,603,562 | +0.28(+5.44%) |
Mar 25, 2009 | 4.955 | 5.440 | 4.782 | 5.087 | 11,929,031 | +0.12(+2.37%) |
Mar 24, 2009 | 5.107 | 5.190 | 4.741 | 4.969 | 9,565,170 | -0.21(-4.14%) |
Mar 23, 2009 | 4.900 | 5.190 | 4.858 | 5.184 | 14,683,571 | +0.62(+13.48%) |
Mar 20, 2009 | 4.602 | 4.734 | 4.360 | 4.568 | 21,321,290 | +0.13(+2.96%) |
Mar 19, 2009 | 4.166 | 4.741 | 4.166 | 4.436 | 19,992,940 | +0.23(+5.49%) |
Mar 18, 2009 | 3.709 | 4.284 | 3.606 | 4.205 | 14,036,771 | +0.47(+12.53%) |
Mar 17, 2009 | 3.550 | 3.772 | 3.536 | 3.737 | 8,052,606 | +0.13(+3.65%) |
Mar 16, 2009 | 3.619 | 3.841 | 3.536 | 3.606 | 8,942,027 | +0.08(+2.36%) |
Mar 13, 2009 | 3.530 | 3.730 | 3.384 | 3.523 | 0 | -0.06(-1.55%) |
Mar 12, 2009 | 3.239 | 3.633 | 3.177 | 3.578 | 10,104,601 | +0.35(+10.71%) |
Mar 11, 2009 | 3.239 | 3.412 | 3.121 | 3.232 | 12,895,640 | +0.23(+7.60%) |
Mar 10, 2009 | 2.595 | 3.017 | 2.547 | 3.004 | 15,216,603 | +0.46(+18.26%) |
Mar 09, 2009 | 2.630 | 2.699 | 2.519 | 2.540 | 9,604,886 | -0.16(-5.90%) |
Mar 06, 2009 | 2.796 | 2.886 | 2.671 | 2.699 | 0 | -0.08(-2.74%) |
Mar 05, 2009 | 3.156 | 3.204 | 2.734 | 2.775 | 14,435,799 | -0.49(-15.04%) |
Mar 04, 2009 | 3.280 | 3.384 | 3.218 | 3.267 | 8,988,930 | -0.10(-3.08%) |
Mar 02, 2009 | 3.460 | 3.543 | 3.363 | 3.370 | 7,328,715 | -0.19(-5.44%) |
Feb 27, 2009 | 3.654 | 3.751 | 3.550 | 3.564 | 0 | -0.20(-5.33%) |
Feb 26, 2009 | 3.931 | 3.966 | 3.751 | 3.765 | 7,657,743 | -0.11(-2.86%) |
Feb 25, 2009 | 3.917 | 4.000 | 3.696 | 3.876 | 11,479,431 | -0.07(-1.75%) |
Feb 24, 2009 | 3.806 | 4.028 | 3.592 | 3.945 | 11,608,606 | +0.17(+4.59%) |
Feb 23, 2009 | 4.118 | 4.118 | 3.758 | 3.772 | 9,658,903 | -0.15(-3.71%) |
Feb 20, 2009 | 3.834 | 4.064 | 3.633 | 3.917 | 0 | +0.01(+0.18%) |
Feb 19, 2009 | 3.917 | 4.235 | 3.848 | 3.910 | 14,874,349 | -0.17(-4.07%) |
Feb 18, 2009 | 4.166 | 4.249 | 3.862 | 4.076 | 12,485,928 | -0.05(-1.17%) |
Feb 17, 2009 | 4.325 | 4.336 | 4.062 | 4.125 | 18,359,236 | -0.33(-7.45%) |
Feb 13, 2009 | 4.748 | 4.810 | 4.339 | 4.457 | 19,730,180 | -0.32(-6.67%) |
Feb 12, 2009 | 4.754 | 4.907 | 4.505 | 4.775 | 27,922,030 | -0.38(-7.38%) |
Feb 11, 2009 | 5.280 | 5.357 | 5.024 | 5.156 | 11,804,111 | -0.08(-1.59%) |
Feb 10, 2009 | 5.571 | 5.689 | 5.204 | 5.239 | 11,556,796 | -0.32(-5.73%) |
Feb 09, 2009 | 5.689 | 5.689 | 5.523 | 5.557 | 8,884,368 | -0.07(-1.23%) |
Feb 06, 2009 | 5.447 | 5.744 | 5.447 | 5.626 | 10,897,465 | +0.10(+1.88%) |
Feb 05, 2009 | 5.509 | 5.737 | 5.419 | 5.523 | 9,717,812 | -0.02(-0.37%) |
Feb 04, 2009 | 5.626 | 5.772 | 5.433 | 5.543 | 10,273,160 | -0.06(-0.99%) |
Feb 03, 2009 | 5.557 | 5.654 | 5.370 | 5.599 | 11,678,551 | +0.16(+2.93%) |