Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.085 | 4.217 | 4.056 | 4.096 | 15,224,460 | +0.09(+2.16%) |
Apr 29, 2009 | 3.929 | 4.061 | 3.917 | 4.010 | 11,645,489 | +0.16(+4.04%) |
Apr 28, 2009 | 3.750 | 3.929 | 3.727 | 3.854 | 9,143,742 | -0.02(-0.45%) |
Apr 27, 2009 | 4.004 | 4.038 | 3.842 | 3.871 | 8,486,550 | -0.22(-5.36%) |
Apr 24, 2009 | 4.050 | 4.113 | 4.038 | 4.090 | 10,295,528 | +0.10(+2.46%) |
Apr 23, 2009 | 4.090 | 4.102 | 3.940 | 3.992 | 13,673,665 | +0.02(+0.58%) |
Apr 22, 2009 | 3.894 | 4.113 | 3.894 | 3.969 | 14,620,710 | -0.03(-0.86%) |
Apr 21, 2009 | 3.785 | 4.050 | 3.663 | 4.004 | 10,109,381 | +0.20(+5.31%) |
Apr 20, 2009 | 3.894 | 3.906 | 3.779 | 3.802 | 10,803,052 | -0.29(-7.18%) |
Apr 17, 2009 | 4.131 | 4.131 | 4.050 | 4.096 | 9,345,108 | -0.01(-0.14%) |
Apr 16, 2009 | 4.015 | 4.125 | 3.940 | 4.102 | 14,673,100 | +0.14(+3.64%) |
Apr 15, 2009 | 3.952 | 4.033 | 3.848 | 3.958 | 12,416,957 | -0.02(-0.44%) |
Apr 14, 2009 | 4.027 | 4.125 | 3.935 | 3.975 | 11,854,919 | -0.08(-1.99%) |
Apr 13, 2009 | 3.848 | 4.079 | 3.842 | 4.056 | 11,324,144 | +0.13(+3.23%) |
Apr 09, 2009 | 3.860 | 3.929 | 3.825 | 3.929 | 15,982,358 | +0.24(+6.41%) |
Apr 08, 2009 | 3.721 | 3.744 | 3.629 | 3.692 | 8,063,741 | +0.05(+1.27%) |
Apr 07, 2009 | 3.646 | 3.761 | 3.623 | 3.646 | 7,843,356 | -0.07(-2.02%) |
Apr 06, 2009 | 3.704 | 3.756 | 3.629 | 3.721 | 10,731,976 | -0.09(-2.42%) |
Apr 03, 2009 | 3.681 | 3.848 | 3.658 | 3.813 | 11,831,773 | +0.15(+4.09%) |
Apr 02, 2009 | 3.675 | 3.721 | 3.611 | 3.663 | 15,415,849 | +0.27(+7.81%) |
Apr 01, 2009 | 3.138 | 3.398 | 3.133 | 3.398 | 13,067,289 | +0.24(+7.68%) |
Mar 31, 2009 | 3.190 | 3.265 | 3.138 | 3.156 | 14,521,701 | +0.03(+1.11%) |
Mar 30, 2009 | 3.219 | 3.231 | 3.075 | 3.121 | 16,761,551 | -0.39(-11.17%) |
Mar 26, 2009 | 3.392 | 3.519 | 3.358 | 3.513 | 18,789,504 | +0.23(+6.84%) |
Mar 25, 2009 | 3.202 | 3.392 | 3.190 | 3.288 | 27,951,358 | +0.13(+4.20%) |
Mar 24, 2009 | 3.086 | 3.156 | 3.046 | 3.156 | 15,800,674 | +0.00(+0.00%) |
Mar 23, 2009 | 3.052 | 3.161 | 3.035 | 3.156 | 19,032,004 | +0.24(+8.10%) |
Mar 20, 2009 | 2.942 | 2.983 | 2.890 | 2.919 | 17,857,120 | -0.06(-1.94%) |
Mar 19, 2009 | 2.971 | 3.046 | 2.908 | 2.977 | 23,153,160 | +0.06(+1.98%) |
Mar 18, 2009 | 2.810 | 2.925 | 2.740 | 2.919 | 22,339,970 | +0.06(+2.02%) |
Mar 17, 2009 | 2.827 | 2.861 | 2.735 | 2.861 | 13,954,042 | -0.02(-0.60%) |
Mar 16, 2009 | 2.977 | 3.023 | 2.856 | 2.879 | 18,961,184 | -0.05(-1.58%) |
Mar 13, 2009 | 3.046 | 3.086 | 2.873 | 2.925 | 0 | -0.09(-3.06%) |
Mar 12, 2009 | 2.902 | 3.029 | 2.879 | 3.017 | 17,964,528 | +0.11(+3.77%) |
Mar 11, 2009 | 2.954 | 2.983 | 2.850 | 2.908 | 11,202,711 | -0.01(-0.40%) |
Mar 10, 2009 | 2.746 | 2.931 | 2.746 | 2.919 | 19,772,398 | +0.20(+7.20%) |
Mar 09, 2009 | 2.677 | 2.798 | 2.671 | 2.723 | 9,617,083 | -0.10(-3.67%) |
Mar 06, 2009 | 2.700 | 2.919 | 2.683 | 2.827 | 0 | -0.06(-2.20%) |
Mar 05, 2009 | 2.960 | 3.000 | 2.879 | 2.890 | 8,841,642 | -0.22(-7.05%) |
Mar 04, 2009 | 2.994 | 3.190 | 2.988 | 3.110 | 18,267,192 | +0.33(+12.06%) |
Mar 02, 2009 | 2.936 | 2.968 | 2.769 | 2.775 | 15,510,928 | -0.24(-8.03%) |
Feb 27, 2009 | 2.954 | 3.110 | 2.925 | 3.017 | 0 | -0.10(-3.15%) |
Feb 26, 2009 | 3.248 | 3.288 | 3.110 | 3.115 | 9,981,134 | -0.02(-0.74%) |
Feb 25, 2009 | 3.011 | 3.254 | 2.856 | 3.138 | 17,041,284 | +0.12(+3.82%) |
Feb 24, 2009 | 2.885 | 3.075 | 2.746 | 3.023 | 14,266,025 | +0.16(+5.65%) |
Feb 23, 2009 | 3.265 | 3.398 | 2.838 | 2.861 | 12,985,478 | -0.40(-12.21%) |
Feb 20, 2009 | 3.317 | 3.340 | 3.208 | 3.260 | 26,016,496 | -0.25(-7.22%) |
Feb 19, 2009 | 3.710 | 3.750 | 3.490 | 3.513 | 11,383,826 | -0.10(-2.72%) |
Feb 18, 2009 | 3.750 | 3.750 | 3.548 | 3.611 | 10,426,970 | -0.11(-2.95%) |
Feb 17, 2009 | 3.854 | 3.854 | 3.686 | 3.721 | 12,824,340 | -0.32(-7.86%) |
Feb 13, 2009 | 4.010 | 4.085 | 3.888 | 4.038 | 11,126,205 | +0.04(+1.01%) |
Feb 12, 2009 | 3.900 | 4.010 | 3.813 | 3.998 | 14,483,919 | -0.05(-1.14%) |
Feb 11, 2009 | 4.096 | 4.177 | 3.877 | 4.044 | 14,405,667 | +0.08(+1.89%) |
Feb 10, 2009 | 4.286 | 4.419 | 3.911 | 3.969 | 15,876,161 | -0.40(-9.23%) |
Feb 09, 2009 | 4.494 | 4.598 | 4.258 | 4.373 | 10,413,656 | -0.10(-2.32%) |
Feb 06, 2009 | 4.240 | 4.500 | 4.229 | 4.477 | 12,376,769 | +0.28(+6.59%) |
Feb 05, 2009 | 4.027 | 4.235 | 3.981 | 4.200 | 15,628,162 | +0.17(+4.15%) |
Feb 04, 2009 | 4.090 | 4.258 | 4.027 | 4.033 | 18,901,586 | +0.16(+4.02%) |
Feb 03, 2009 | 3.813 | 3.940 | 3.785 | 3.877 | 14,891,789 | +0.13(+3.54%) |