Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.800 | 5.080 | 4.758 | 4.947 | 22,575,184 | +0.21(+4.43%) |
Apr 29, 2009 | 4.639 | 4.758 | 4.597 | 4.737 | 11,208,360 | +0.13(+2.89%) |
Apr 28, 2009 | 4.562 | 4.688 | 4.429 | 4.604 | 11,491,789 | +0.02(+0.46%) |
Apr 27, 2009 | 4.758 | 4.842 | 4.555 | 4.583 | 12,429,884 | -0.26(-5.35%) |
Apr 24, 2009 | 4.751 | 4.891 | 4.688 | 4.842 | 9,385,919 | +0.16(+3.44%) |
Apr 23, 2009 | 4.660 | 4.779 | 4.660 | 4.681 | 10,310,239 | -0.01(-0.15%) |
Apr 22, 2009 | 4.723 | 4.786 | 4.660 | 4.688 | 11,307,018 | -0.11(-2.33%) |
Apr 21, 2009 | 4.653 | 4.863 | 4.653 | 4.800 | 12,665,255 | +0.21(+4.57%) |
Apr 20, 2009 | 4.772 | 4.821 | 4.555 | 4.590 | 16,221,470 | -0.27(-5.61%) |
Apr 17, 2009 | 4.758 | 4.877 | 4.688 | 4.863 | 12,067,466 | +0.14(+2.96%) |
Apr 16, 2009 | 4.646 | 4.793 | 4.562 | 4.723 | 13,002,423 | +0.14(+3.05%) |
Apr 15, 2009 | 4.541 | 4.674 | 4.534 | 4.583 | 7,281,977 | +0.02(+0.46%) |
Apr 14, 2009 | 4.534 | 4.681 | 4.492 | 4.562 | 11,137,542 | +0.01(+0.15%) |
Apr 13, 2009 | 4.716 | 4.716 | 4.506 | 4.555 | 9,888,715 | -0.17(-3.70%) |
Apr 09, 2009 | 4.611 | 4.828 | 4.541 | 4.730 | 14,664,925 | +0.22(+4.81%) |
Apr 08, 2009 | 4.310 | 4.548 | 4.233 | 4.513 | 13,168,978 | +0.23(+5.39%) |
Apr 07, 2009 | 4.317 | 4.380 | 4.198 | 4.282 | 9,032,879 | -0.11(-2.55%) |
Apr 06, 2009 | 4.331 | 4.464 | 4.275 | 4.394 | 9,480,181 | +0.01(+0.16%) |
Apr 03, 2009 | 4.373 | 4.408 | 4.254 | 4.387 | 10,665,743 | +0.01(+0.16%) |
Apr 02, 2009 | 4.275 | 4.429 | 4.163 | 4.380 | 18,043,626 | +0.24(+5.74%) |
Apr 01, 2009 | 4.009 | 4.184 | 3.932 | 4.142 | 7,778,466 | +0.08(+1.89%) |
Mar 31, 2009 | 4.023 | 4.198 | 3.988 | 4.065 | 11,926,115 | +0.11(+2.83%) |
Mar 30, 2009 | 4.296 | 4.296 | 3.904 | 3.953 | 13,065,106 | -0.42(-9.60%) |
Mar 26, 2009 | 4.450 | 4.450 | 4.240 | 4.373 | 17,371,652 | +0.08(+1.96%) |
Mar 25, 2009 | 4.667 | 4.674 | 4.212 | 4.289 | 10,515,306 | -0.26(-5.69%) |
Mar 24, 2009 | 4.681 | 4.716 | 4.464 | 4.548 | 7,764,172 | -0.20(-4.27%) |
Mar 23, 2009 | 4.646 | 4.772 | 4.646 | 4.751 | 8,802,992 | +0.26(+5.76%) |
Mar 20, 2009 | 4.646 | 4.723 | 4.401 | 4.492 | 10,673,251 | -0.21(-4.39%) |
Mar 19, 2009 | 4.457 | 4.898 | 4.597 | 4.698 | 12,307,055 | -0.05(-1.10%) |
Mar 18, 2009 | 4.457 | 4.786 | 4.373 | 4.751 | 9,368,831 | +0.27(+5.93%) |
Mar 17, 2009 | 4.611 | 4.611 | 4.401 | 4.485 | 10,040,749 | -0.11(-2.44%) |
Mar 16, 2009 | 4.352 | 4.730 | 4.352 | 4.597 | 10,647,703 | +0.30(+7.00%) |
Mar 13, 2009 | 4.268 | 4.457 | 4.240 | 4.296 | 0 | +0.06(+1.49%) |
Mar 12, 2009 | 3.890 | 4.282 | 3.806 | 4.233 | 14,254,134 | +0.32(+8.23%) |
Mar 11, 2009 | 3.799 | 3.960 | 3.743 | 3.911 | 11,399,732 | +0.20(+5.27%) |
Mar 10, 2009 | 3.540 | 3.757 | 3.435 | 3.715 | 12,134,830 | +0.28(+8.15%) |
Mar 09, 2009 | 3.589 | 3.716 | 3.393 | 3.435 | 6,985,045 | -0.14(-3.91%) |
Mar 06, 2009 | 3.484 | 3.715 | 3.421 | 3.575 | 0 | +0.08(+2.20%) |
Mar 05, 2009 | 3.764 | 3.785 | 3.358 | 3.498 | 12,930,702 | -0.36(-9.42%) |
Mar 04, 2009 | 3.743 | 3.967 | 3.743 | 3.862 | 8,453,011 | -0.07(-1.78%) |
Mar 02, 2009 | 4.296 | 4.387 | 3.883 | 3.932 | 14,538,545 | -0.48(-10.79%) |
Feb 27, 2009 | 4.765 | 4.765 | 4.198 | 4.408 | 0 | -0.46(-9.48%) |
Feb 26, 2009 | 4.611 | 4.877 | 4.555 | 4.870 | 13,142,920 | +0.32(+7.08%) |
Feb 25, 2009 | 4.499 | 4.674 | 4.422 | 4.548 | 12,648,254 | -0.22(-4.69%) |
Feb 24, 2009 | 4.506 | 4.793 | 4.429 | 4.772 | 7,138,475 | +0.31(+6.90%) |
Feb 23, 2009 | 4.793 | 4.849 | 4.429 | 4.464 | 15,951,186 | -0.23(-4.92%) |
Feb 20, 2009 | 5.003 | 5.038 | 4.583 | 4.695 | 11,791,319 | -0.41(-8.08%) |
Feb 19, 2009 | 5.024 | 5.227 | 4.947 | 5.108 | 7,845,311 | +0.15(+2.96%) |
Feb 18, 2009 | 5.073 | 5.115 | 4.863 | 4.961 | 8,832,270 | -0.06(-1.25%) |
Feb 17, 2009 | 5.268 | 5.268 | 4.898 | 5.024 | 11,255,368 | -0.39(-7.24%) |
Feb 13, 2009 | 5.499 | 5.594 | 5.366 | 5.415 | 6,020,692 | -0.12(-2.15%) |
Feb 12, 2009 | 5.331 | 5.553 | 5.247 | 5.534 | 10,149,757 | +0.01(+0.13%) |
Feb 11, 2009 | 5.604 | 5.702 | 5.422 | 5.527 | 7,184,628 | -0.11(-1.99%) |
Feb 10, 2009 | 5.786 | 5.877 | 5.527 | 5.639 | 11,918,838 | -0.14(-2.42%) |
Feb 09, 2009 | 6.052 | 6.052 | 5.737 | 5.779 | 6,256,744 | -0.22(-3.73%) |
Feb 06, 2009 | 5.674 | 6.052 | 5.667 | 6.003 | 6,426,096 | +0.24(+4.13%) |
Feb 05, 2009 | 5.793 | 5.898 | 5.527 | 5.765 | 7,101,231 | -0.04(-0.72%) |
Feb 04, 2009 | 5.730 | 5.898 | 5.667 | 5.807 | 5,270,564 | +0.12(+2.09%) |
Feb 03, 2009 | 5.611 | 5.730 | 5.520 | 5.688 | 6,500,430 | +0.10(+1.88%) |