Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.686 | 5.695 | 5.369 | 5.431 | 21,673,196 | -0.04(-0.80%) |
Apr 29, 2009 | 5.598 | 5.721 | 5.413 | 5.475 | 30,524,360 | +0.12(+2.30%) |
Apr 28, 2009 | 5.589 | 6.117 | 5.264 | 5.352 | 36,130,808 | -0.59(-9.93%) |
Apr 27, 2009 | 6.003 | 6.161 | 5.413 | 5.941 | 35,988,376 | -0.99(-14.34%) |
Apr 24, 2009 | 7.156 | 7.156 | 6.892 | 6.936 | 10,220,133 | -0.11(-1.50%) |
Apr 23, 2009 | 6.866 | 7.279 | 6.760 | 7.042 | 18,522,040 | +0.31(+4.58%) |
Apr 22, 2009 | 6.936 | 7.253 | 6.513 | 6.734 | 19,626,336 | -0.39(-5.44%) |
Apr 21, 2009 | 6.091 | 7.174 | 5.985 | 7.121 | 21,713,464 | +1.13(+18.80%) |
Apr 20, 2009 | 6.329 | 6.381 | 5.924 | 5.994 | 12,071,945 | -0.45(-6.97%) |
Apr 17, 2009 | 6.355 | 6.522 | 6.293 | 6.443 | 8,103,928 | +0.04(+0.55%) |
Apr 16, 2009 | 6.522 | 6.566 | 6.197 | 6.408 | 15,510,412 | +0.00(+0.00%) |
Apr 15, 2009 | 6.047 | 6.584 | 5.808 | 6.408 | 25,228,546 | +0.25(+4.00%) |
Apr 14, 2009 | 6.549 | 6.584 | 6.012 | 6.161 | 13,742,727 | -0.45(-6.79%) |
Apr 13, 2009 | 6.399 | 6.637 | 6.302 | 6.610 | 12,301,602 | +0.11(+1.62%) |
Apr 09, 2009 | 6.320 | 6.549 | 6.232 | 6.505 | 15,882,863 | +0.42(+6.95%) |
Apr 08, 2009 | 5.915 | 6.161 | 5.915 | 6.082 | 10,084,856 | +0.22(+3.75%) |
Apr 07, 2009 | 6.012 | 6.153 | 5.721 | 5.862 | 10,573,347 | -0.25(-4.03%) |
Apr 06, 2009 | 5.721 | 6.302 | 5.721 | 6.109 | 16,253,248 | +0.26(+4.52%) |
Apr 03, 2009 | 5.756 | 5.968 | 5.545 | 5.845 | 11,449,393 | +0.17(+2.95%) |
Apr 02, 2009 | 5.290 | 5.836 | 5.255 | 5.677 | 15,966,398 | +0.48(+9.14%) |
Apr 01, 2009 | 4.859 | 5.237 | 4.718 | 5.202 | 12,372,091 | +0.25(+4.97%) |
Mar 31, 2009 | 4.912 | 5.149 | 4.753 | 4.956 | 12,160,710 | +0.20(+4.26%) |
Mar 30, 2009 | 5.167 | 5.167 | 4.656 | 4.753 | 11,707,576 | -0.77(-14.01%) |
Mar 26, 2009 | 5.105 | 5.677 | 5.035 | 5.528 | 15,083,842 | +0.53(+10.56%) |
Mar 25, 2009 | 4.912 | 5.272 | 4.727 | 5.000 | 14,256,906 | +0.14(+2.90%) |
Mar 24, 2009 | 4.630 | 4.982 | 4.436 | 4.859 | 12,633,076 | +0.07(+1.47%) |
Mar 23, 2009 | 4.621 | 4.797 | 4.568 | 4.788 | 15,255,891 | +0.37(+8.37%) |
Mar 20, 2009 | 4.753 | 4.885 | 4.269 | 4.419 | 14,325,655 | -0.54(-10.83%) |
Mar 19, 2009 | 5.294 | 5.343 | 4.656 | 4.956 | 15,889,948 | -0.39(-7.25%) |
Mar 18, 2009 | 5.255 | 5.589 | 4.947 | 5.343 | 15,993,003 | -0.07(-1.30%) |
Mar 17, 2009 | 4.973 | 5.448 | 4.832 | 5.413 | 10,533,913 | +0.54(+11.01%) |
Mar 16, 2009 | 5.334 | 5.510 | 4.815 | 4.876 | 15,194,879 | -0.25(-4.81%) |
Mar 13, 2009 | 4.788 | 5.369 | 4.779 | 5.123 | 0 | +0.43(+9.19%) |
Mar 12, 2009 | 4.234 | 4.841 | 3.978 | 4.691 | 13,130,002 | +0.47(+11.04%) |
Mar 11, 2009 | 4.190 | 4.508 | 4.146 | 4.225 | 14,625,035 | +0.08(+1.91%) |
Mar 10, 2009 | 3.873 | 4.181 | 3.635 | 4.146 | 25,578,652 | +0.46(+12.54%) |
Mar 09, 2009 | 3.433 | 3.934 | 3.354 | 3.684 | 12,108,039 | +0.11(+3.08%) |
Mar 06, 2009 | 3.494 | 3.574 | 3.090 | 3.574 | 0 | +0.02(+0.62%) |
Mar 05, 2009 | 3.758 | 3.829 | 3.389 | 3.552 | 17,354,802 | -0.37(-9.53%) |
Mar 04, 2009 | 3.873 | 4.392 | 3.802 | 3.926 | 18,008,576 | -0.11(-2.83%) |
Mar 02, 2009 | 4.269 | 4.357 | 3.987 | 4.040 | 13,417,803 | -0.39(-8.75%) |
Feb 27, 2009 | 4.841 | 4.841 | 4.357 | 4.427 | 0 | -0.57(-11.44%) |
Feb 26, 2009 | 5.149 | 5.281 | 4.735 | 5.000 | 14,964,962 | -0.03(-0.53%) |
Feb 25, 2009 | 5.290 | 5.290 | 4.797 | 5.026 | 12,045,395 | -0.21(-4.03%) |
Feb 24, 2009 | 5.264 | 5.316 | 4.859 | 5.237 | 12,123,488 | +0.21(+4.20%) |
Feb 23, 2009 | 5.123 | 5.528 | 4.938 | 5.026 | 18,615,956 | +0.13(+2.70%) |
Feb 20, 2009 | 5.017 | 5.052 | 4.278 | 4.894 | 22,237,310 | -0.15(-2.97%) |
Feb 19, 2009 | 5.184 | 5.369 | 4.982 | 5.044 | 12,945,072 | +0.02(+0.35%) |
Feb 18, 2009 | 5.589 | 5.686 | 4.779 | 5.026 | 24,358,396 | -0.56(-10.08%) |
Feb 17, 2009 | 5.994 | 6.012 | 5.572 | 5.589 | 11,309,052 | -0.67(-10.69%) |
Feb 13, 2009 | 6.223 | 6.373 | 5.915 | 6.258 | 12,443,631 | +0.12(+2.01%) |
Feb 12, 2009 | 5.845 | 6.153 | 5.739 | 6.135 | 10,866,114 | +0.44(+7.73%) |
Feb 11, 2009 | 6.179 | 6.179 | 5.422 | 5.695 | 18,033,704 | -0.33(-5.41%) |
Feb 10, 2009 | 6.276 | 6.601 | 5.985 | 6.021 | 13,952,458 | -0.40(-6.30%) |
Feb 09, 2009 | 6.540 | 6.601 | 6.298 | 6.425 | 8,822,714 | -0.04(-0.54%) |
Feb 06, 2009 | 5.950 | 6.751 | 5.871 | 6.461 | 22,212,520 | +0.71(+12.40%) |
Feb 05, 2009 | 5.730 | 6.161 | 5.334 | 5.748 | 19,257,350 | +0.02(+0.31%) |
Feb 04, 2009 | 6.161 | 6.267 | 5.721 | 5.730 | 13,306,394 | -0.34(-5.65%) |
Feb 03, 2009 | 6.381 | 6.390 | 5.853 | 6.073 | 14,369,608 | -0.15(-2.40%) |