Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.980 | 6.330 | 5.980 | 6.110 | 7,390,275 | +0.21(+3.56%) |
Apr 29, 2009 | 5.730 | 6.100 | 5.700 | 5.900 | 7,361,831 | +0.20(+3.51%) |
Apr 28, 2009 | 5.540 | 5.770 | 5.515 | 5.700 | 5,731,228 | +0.09(+1.60%) |
Apr 27, 2009 | 5.800 | 5.820 | 5.520 | 5.610 | 8,257,634 | -0.34(-5.71%) |
Apr 24, 2009 | 5.910 | 6.140 | 5.760 | 5.950 | 8,248,569 | +0.21(+3.66%) |
Apr 23, 2009 | 5.600 | 5.800 | 5.310 | 5.740 | 12,366,290 | +0.07(+1.23%) |
Apr 22, 2009 | 5.490 | 5.930 | 5.472 | 5.670 | 8,053,390 | +0.11(+1.98%) |
Apr 21, 2009 | 5.320 | 5.760 | 5.320 | 5.560 | 7,279,609 | +0.20(+3.73%) |
Apr 20, 2009 | 5.810 | 5.820 | 5.320 | 5.360 | 5,666,792 | -0.56(-9.46%) |
Apr 17, 2009 | 5.780 | 5.970 | 5.650 | 5.920 | 5,367,132 | +0.17(+2.96%) |
Apr 16, 2009 | 5.480 | 5.800 | 5.400 | 5.750 | 4,886,778 | +0.31(+5.70%) |
Apr 15, 2009 | 5.330 | 5.450 | 5.220 | 5.440 | 4,166,846 | +0.08(+1.49%) |
Apr 14, 2009 | 5.280 | 5.470 | 5.200 | 5.360 | 4,736,871 | +0.03(+0.56%) |
Apr 13, 2009 | 5.450 | 5.450 | 5.160 | 5.330 | 6,167,135 | -0.13(-2.38%) |
Apr 09, 2009 | 4.980 | 5.480 | 4.980 | 5.460 | 9,288,473 | +0.56(+11.43%) |
Apr 08, 2009 | 4.810 | 4.970 | 4.700 | 4.900 | 7,226,696 | +0.20(+4.26%) |
Apr 07, 2009 | 4.780 | 4.860 | 4.670 | 4.700 | 5,707,029 | -0.16(-3.29%) |
Apr 06, 2009 | 4.990 | 4.990 | 4.710 | 4.860 | 8,260,840 | -0.14(-2.80%) |
Apr 03, 2009 | 4.980 | 5.060 | 4.820 | 5.000 | 7,323,776 | +0.02(+0.40%) |
Apr 02, 2009 | 4.850 | 5.210 | 4.780 | 4.980 | 8,956,101 | +0.23(+4.84%) |
Apr 01, 2009 | 4.650 | 4.800 | 4.500 | 4.750 | 5,546,257 | +0.20(+4.40%) |
Mar 31, 2009 | 4.730 | 4.740 | 4.540 | 4.550 | 7,309,256 | -0.04(-0.87%) |
Mar 30, 2009 | 4.970 | 5.000 | 4.520 | 4.590 | 8,217,743 | -0.72(-13.56%) |
Mar 26, 2009 | 4.940 | 5.310 | 4.940 | 5.310 | 8,243,431 | +0.43(+8.81%) |
Mar 25, 2009 | 4.700 | 5.060 | 4.700 | 4.880 | 8,282,572 | +0.23(+4.95%) |
Mar 24, 2009 | 4.700 | 4.850 | 4.550 | 4.650 | 7,066,037 | -0.12(-2.52%) |
Mar 23, 2009 | 4.560 | 4.770 | 4.520 | 4.770 | 7,606,354 | +0.43(+9.91%) |
Mar 20, 2009 | 4.890 | 5.000 | 4.250 | 4.340 | 15,731,248 | -1.00(-18.73%) |
Mar 19, 2009 | 5.440 | 5.510 | 5.300 | 5.340 | 5,136,975 | -0.04(-0.74%) |
Mar 18, 2009 | 5.160 | 5.480 | 5.050 | 5.380 | 5,473,537 | +0.19(+3.66%) |
Mar 17, 2009 | 5.200 | 5.200 | 5.000 | 5.190 | 5,701,396 | +0.07(+1.37%) |
Mar 16, 2009 | 5.250 | 5.350 | 5.120 | 5.120 | 5,253,802 | -0.07(-1.35%) |
Mar 13, 2009 | 5.020 | 5.300 | 5.000 | 5.190 | 0 | +0.20(+4.01%) |
Mar 12, 2009 | 4.690 | 5.020 | 4.660 | 4.990 | 6,314,769 | +0.21(+4.39%) |
Mar 11, 2009 | 4.800 | 5.010 | 4.670 | 4.780 | 5,307,148 | +0.01(+0.21%) |
Mar 10, 2009 | 4.240 | 4.800 | 4.150 | 4.770 | 10,244,334 | +0.60(+14.39%) |
Mar 09, 2009 | 4.220 | 4.420 | 4.120 | 4.170 | 7,043,677 | -0.11(-2.57%) |
Mar 06, 2009 | 4.490 | 4.580 | 4.180 | 4.280 | 0 | -0.17(-3.82%) |
Mar 05, 2009 | 4.710 | 4.740 | 4.330 | 4.450 | 7,326,585 | -0.35(-7.29%) |
Mar 04, 2009 | 4.680 | 4.910 | 4.520 | 4.800 | 6,112,279 | +0.05(+1.05%) |
Mar 02, 2009 | 5.090 | 5.130 | 4.670 | 4.750 | 9,605,265 | -0.43(-8.30%) |
Feb 27, 2009 | 5.270 | 5.390 | 5.140 | 5.180 | 0 | -0.17(-3.18%) |
Feb 26, 2009 | 5.730 | 5.820 | 5.320 | 5.350 | 5,864,751 | -0.30(-5.31%) |
Feb 25, 2009 | 5.620 | 5.780 | 5.320 | 5.650 | 7,937,566 | +0.01(+0.18%) |
Feb 24, 2009 | 5.360 | 5.700 | 5.300 | 5.640 | 6,878,599 | +0.32(+6.02%) |
Feb 23, 2009 | 5.570 | 5.570 | 5.290 | 5.320 | 5,648,787 | -0.20(-3.62%) |
Feb 20, 2009 | 5.580 | 5.710 | 5.445 | 5.520 | 6,839,455 | -0.33(-5.64%) |
Feb 19, 2009 | 6.030 | 6.100 | 5.800 | 5.850 | 5,114,451 | -0.13(-2.17%) |
Feb 18, 2009 | 6.090 | 6.130 | 5.900 | 5.980 | 5,385,451 | -0.08(-1.32%) |
Feb 17, 2009 | 6.270 | 6.270 | 6.000 | 6.060 | 5,729,628 | -0.38(-5.90%) |
Feb 13, 2009 | 6.540 | 6.600 | 6.360 | 6.440 | 4,608,767 | -0.08(-1.23%) |
Feb 12, 2009 | 6.510 | 6.540 | 6.230 | 6.520 | 6,501,660 | -0.13(-1.95%) |
Feb 11, 2009 | 6.640 | 6.730 | 6.450 | 6.650 | 6,525,789 | +0.11(+1.68%) |
Feb 10, 2009 | 6.970 | 7.070 | 6.440 | 6.540 | 6,975,255 | -0.48(-6.84%) |
Feb 09, 2009 | 7.030 | 7.050 | 6.910 | 7.020 | 4,158,339 | -0.04(-0.57%) |
Feb 06, 2009 | 6.760 | 7.090 | 6.690 | 7.060 | 4,954,467 | +0.29(+4.28%) |
Feb 05, 2009 | 6.600 | 6.840 | 6.440 | 6.770 | 4,638,681 | +0.07(+1.04%) |
Feb 04, 2009 | 6.800 | 6.980 | 6.590 | 6.700 | 5,158,136 | -0.08(-1.18%) |
Feb 03, 2009 | 6.650 | 6.800 | 6.430 | 6.780 | 5,333,460 | +0.14(+2.11%) |