Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.246 | 9.987 | 9.192 | 9.840 | 12,691,276 | +0.48(+5.14%) |
Apr 29, 2009 | 8.631 | 9.426 | 8.537 | 9.359 | 17,884,386 | +1.01(+12.08%) |
Apr 28, 2009 | 7.803 | 8.611 | 7.696 | 8.350 | 14,162,645 | +0.27(+3.31%) |
Apr 27, 2009 | 8.417 | 8.557 | 7.930 | 8.083 | 22,271,218 | -1.58(-16.32%) |
Apr 24, 2009 | 9.032 | 9.853 | 9.005 | 9.660 | 15,634,422 | +0.47(+5.09%) |
Apr 23, 2009 | 8.724 | 9.426 | 8.177 | 9.192 | 34,256,632 | +1.57(+20.60%) |
Apr 22, 2009 | 7.094 | 7.849 | 6.961 | 7.622 | 16,009,824 | +0.47(+6.64%) |
Apr 21, 2009 | 6.961 | 7.388 | 6.894 | 7.148 | 7,401,736 | +0.29(+4.19%) |
Apr 20, 2009 | 7.642 | 7.702 | 6.814 | 6.861 | 7,369,260 | -1.14(-14.27%) |
Apr 17, 2009 | 7.849 | 8.123 | 7.395 | 8.003 | 7,504,811 | +0.47(+6.21%) |
Apr 16, 2009 | 7.535 | 7.736 | 7.255 | 7.535 | 8,833,723 | +0.38(+5.32%) |
Apr 15, 2009 | 7.215 | 7.616 | 7.001 | 7.155 | 9,293,305 | -0.04(-0.56%) |
Apr 14, 2009 | 7.395 | 7.803 | 7.115 | 7.195 | 9,070,043 | -0.31(-4.10%) |
Apr 13, 2009 | 6.734 | 7.676 | 6.453 | 7.502 | 10,750,420 | +0.77(+11.41%) |
Apr 09, 2009 | 6.487 | 6.760 | 6.393 | 6.734 | 5,025,677 | +0.47(+7.58%) |
Apr 08, 2009 | 6.373 | 6.573 | 6.099 | 6.259 | 3,550,137 | +0.03(+0.43%) |
Apr 07, 2009 | 6.326 | 6.406 | 6.092 | 6.233 | 4,071,480 | -0.43(-6.51%) |
Apr 06, 2009 | 6.593 | 6.680 | 6.287 | 6.667 | 7,184,105 | -0.07(-1.09%) |
Apr 03, 2009 | 6.406 | 6.934 | 6.259 | 6.740 | 7,107,583 | +0.46(+7.34%) |
Apr 02, 2009 | 6.019 | 6.634 | 5.959 | 6.279 | 10,108,111 | +0.47(+8.17%) |
Apr 01, 2009 | 5.217 | 5.899 | 5.177 | 5.805 | 5,913,175 | +0.45(+8.49%) |
Mar 31, 2009 | 5.291 | 5.525 | 5.231 | 5.351 | 4,684,083 | +0.16(+3.09%) |
Mar 30, 2009 | 5.625 | 5.625 | 5.044 | 5.191 | 3,891,182 | -1.03(-16.54%) |
Mar 26, 2009 | 6.006 | 6.306 | 5.952 | 6.219 | 5,176,242 | +0.35(+5.92%) |
Mar 25, 2009 | 5.785 | 6.072 | 5.545 | 5.872 | 6,831,796 | +0.24(+4.27%) |
Mar 24, 2009 | 5.725 | 6.340 | 5.565 | 5.631 | 9,455,413 | -0.29(-4.96%) |
Mar 23, 2009 | 5.511 | 5.932 | 5.511 | 5.925 | 7,352,641 | +0.66(+12.56%) |
Mar 20, 2009 | 5.758 | 5.825 | 5.044 | 5.264 | 4,303,081 | -0.49(-8.51%) |
Mar 19, 2009 | 5.758 | 5.992 | 5.605 | 5.753 | 6,441,903 | +0.22(+4.02%) |
Mar 18, 2009 | 5.291 | 5.745 | 5.177 | 5.531 | 6,051,060 | +0.14(+2.60%) |
Mar 17, 2009 | 5.231 | 5.424 | 5.084 | 5.391 | 4,490,258 | +0.24(+4.67%) |
Mar 16, 2009 | 5.130 | 5.398 | 5.064 | 5.151 | 4,835,076 | +0.23(+4.61%) |
Mar 13, 2009 | 5.271 | 5.458 | 4.776 | 4.923 | 0 | -0.42(-7.87%) |
Mar 12, 2009 | 4.623 | 5.471 | 4.489 | 5.344 | 9,204,672 | +0.77(+16.79%) |
Mar 11, 2009 | 4.716 | 4.903 | 4.409 | 4.576 | 6,634,156 | -0.10(-2.14%) |
Mar 10, 2009 | 4.115 | 4.736 | 4.108 | 4.676 | 7,828,365 | +0.79(+20.48%) |
Mar 09, 2009 | 3.834 | 4.095 | 3.801 | 3.881 | 3,559,305 | -0.08(-2.02%) |
Mar 06, 2009 | 3.968 | 4.102 | 3.748 | 3.961 | 0 | +0.23(+6.08%) |
Mar 05, 2009 | 4.008 | 4.262 | 3.734 | 3.734 | 5,834,484 | -0.39(-9.40%) |
Mar 04, 2009 | 4.048 | 4.295 | 3.855 | 4.122 | 6,984,963 | +0.45(+12.18%) |
Mar 02, 2009 | 3.875 | 4.062 | 3.627 | 3.674 | 6,727,249 | -0.33(-8.33%) |
Feb 27, 2009 | 4.315 | 4.436 | 3.955 | 4.008 | 0 | -0.47(-10.45%) |
Feb 26, 2009 | 4.683 | 4.857 | 4.456 | 4.476 | 7,188,473 | -0.05(-1.03%) |
Feb 25, 2009 | 4.529 | 4.683 | 4.302 | 4.523 | 7,928,968 | -0.05(-1.02%) |
Feb 24, 2009 | 4.028 | 4.910 | 4.008 | 4.569 | 13,774,253 | +0.80(+21.28%) |
Feb 23, 2009 | 4.022 | 4.075 | 3.674 | 3.768 | 5,112,600 | -0.20(-5.05%) |
Feb 20, 2009 | 3.808 | 4.095 | 3.694 | 3.968 | 0 | -0.01(-0.17%) |
Feb 19, 2009 | 4.382 | 4.422 | 3.948 | 3.975 | 9,238,612 | -0.30(-7.03%) |
Feb 18, 2009 | 4.275 | 4.321 | 4.042 | 4.275 | 6,608,188 | +0.12(+2.89%) |
Feb 17, 2009 | 4.369 | 4.369 | 4.102 | 4.155 | 5,257,729 | -0.47(-10.12%) |
Feb 13, 2009 | 4.636 | 4.716 | 4.409 | 4.623 | 5,819,931 | +0.05(+1.02%) |
Feb 12, 2009 | 4.436 | 4.589 | 4.229 | 4.576 | 7,445,800 | +0.01(+0.29%) |
Feb 11, 2009 | 4.756 | 4.843 | 4.342 | 4.563 | 11,008,630 | +0.00(+0.00%) |
Feb 10, 2009 | 4.977 | 5.271 | 4.436 | 4.563 | 9,869,831 | -0.35(-7.20%) |
Feb 09, 2009 | 5.204 | 5.211 | 4.776 | 4.917 | 7,226,277 | +0.01(+0.27%) |
Feb 06, 2009 | 4.556 | 5.177 | 4.523 | 4.903 | 0 | +0.50(+11.38%) |
Feb 05, 2009 | 4.516 | 4.556 | 4.309 | 4.402 | 9,297,039 | -0.09(-2.08%) |
Feb 04, 2009 | 4.670 | 4.863 | 4.496 | 4.496 | 7,567,010 | -0.01(-0.15%) |
Feb 03, 2009 | 4.482 | 4.603 | 4.162 | 4.503 | 11,976,446 | +0.22(+5.15%) |