Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.223 | 4.261 | 3.933 | 3.959 | 22,873,796 | -0.07(-1.76%) |
Apr 29, 2009 | 3.978 | 4.339 | 3.959 | 4.030 | 25,592,332 | +0.12(+3.13%) |
Apr 28, 2009 | 3.946 | 4.203 | 3.791 | 3.907 | 22,324,766 | -0.06(-1.46%) |
Apr 27, 2009 | 4.287 | 4.442 | 3.914 | 3.965 | 27,266,086 | -0.54(-12.00%) |
Apr 24, 2009 | 3.972 | 4.564 | 3.708 | 4.506 | 52,191,356 | +0.55(+14.01%) |
Apr 23, 2009 | 4.075 | 4.126 | 3.708 | 3.952 | 39,737,640 | -0.01(-0.16%) |
Apr 22, 2009 | 4.178 | 4.293 | 3.862 | 3.959 | 55,007,016 | -0.58(-12.77%) |
Apr 21, 2009 | 4.416 | 4.815 | 3.688 | 4.538 | 62,050,084 | -0.23(-4.73%) |
Apr 20, 2009 | 5.510 | 5.510 | 4.673 | 4.763 | 30,694,250 | -1.06(-18.23%) |
Apr 17, 2009 | 5.504 | 6.276 | 5.439 | 5.825 | 27,110,034 | +0.28(+5.11%) |
Apr 16, 2009 | 5.420 | 5.755 | 5.092 | 5.542 | 21,369,538 | +0.17(+3.11%) |
Apr 15, 2009 | 5.201 | 5.426 | 4.982 | 5.375 | 18,814,048 | +0.10(+1.83%) |
Apr 14, 2009 | 5.800 | 6.321 | 5.208 | 5.278 | 31,969,898 | -0.66(-11.16%) |
Apr 13, 2009 | 5.285 | 5.967 | 5.169 | 5.941 | 27,876,510 | +0.63(+11.88%) |
Apr 09, 2009 | 4.828 | 11.14 | 4.673 | 5.311 | 34,220,740 | +1.08(+25.57%) |
Apr 08, 2009 | 4.918 | 4.918 | 4.171 | 4.229 | 46,217,332 | -0.65(-13.38%) |
Apr 07, 2009 | 4.963 | 4.969 | 4.783 | 4.882 | 13,619,481 | -0.23(-4.47%) |
Apr 06, 2009 | 5.394 | 5.394 | 4.989 | 5.111 | 15,538,295 | -0.39(-7.03%) |
Apr 03, 2009 | 5.516 | 5.516 | 5.156 | 5.497 | 13,753,432 | +0.05(+0.95%) |
Apr 02, 2009 | 5.587 | 5.761 | 5.375 | 5.446 | 22,972,738 | +0.07(+1.32%) |
Apr 01, 2009 | 4.853 | 5.407 | 4.834 | 5.375 | 19,469,372 | +0.31(+6.10%) |
Mar 31, 2009 | 4.892 | 5.188 | 4.693 | 5.066 | 14,731,627 | +0.38(+8.10%) |
Mar 30, 2009 | 5.220 | 5.285 | 4.635 | 4.686 | 15,875,797 | -0.92(-16.42%) |
Mar 26, 2009 | 5.600 | 5.684 | 5.330 | 5.607 | 15,837,753 | +0.10(+1.75%) |
Mar 25, 2009 | 5.909 | 5.909 | 5.053 | 5.510 | 21,188,572 | -0.03(-0.47%) |
Mar 24, 2009 | 5.510 | 5.883 | 5.381 | 5.536 | 18,329,330 | -0.35(-5.91%) |
Mar 23, 2009 | 5.413 | 5.903 | 5.413 | 5.883 | 22,609,164 | +1.07(+22.36%) |
Mar 20, 2009 | 5.323 | 5.323 | 4.796 | 4.808 | 18,203,158 | -0.61(-11.23%) |
Mar 19, 2009 | 5.858 | 6.019 | 5.195 | 5.417 | 22,471,018 | -0.37(-6.40%) |
Mar 18, 2009 | 5.156 | 5.922 | 4.892 | 5.787 | 25,280,736 | +0.46(+8.57%) |
Mar 17, 2009 | 5.111 | 5.343 | 4.841 | 5.330 | 13,181,826 | +0.25(+4.94%) |
Mar 16, 2009 | 5.169 | 5.529 | 5.008 | 5.079 | 29,003,914 | +0.12(+2.47%) |
Mar 13, 2009 | 5.214 | 5.272 | 4.448 | 4.956 | 0 | -0.17(-3.27%) |
Mar 12, 2009 | 4.499 | 5.150 | 4.416 | 5.124 | 23,207,024 | +0.60(+13.23%) |
Mar 11, 2009 | 4.493 | 4.911 | 4.264 | 4.525 | 19,262,900 | +0.08(+1.74%) |
Mar 10, 2009 | 4.042 | 4.448 | 3.978 | 4.448 | 22,708,196 | +0.55(+14.03%) |
Mar 09, 2009 | 3.392 | 4.010 | 3.386 | 3.901 | 21,571,374 | +0.45(+13.06%) |
Mar 06, 2009 | 3.676 | 3.843 | 3.264 | 3.450 | 0 | -0.15(-4.29%) |
Mar 05, 2009 | 4.010 | 4.068 | 3.495 | 3.605 | 17,723,548 | -0.57(-13.71%) |
Mar 04, 2009 | 4.345 | 4.409 | 3.869 | 4.178 | 17,567,950 | -0.10(-2.41%) |
Mar 02, 2009 | 4.364 | 4.615 | 4.100 | 4.281 | 20,570,646 | -0.23(-5.14%) |
Feb 27, 2009 | 4.796 | 5.098 | 4.506 | 4.512 | 0 | -0.73(-13.99%) |
Feb 26, 2009 | 5.117 | 5.401 | 4.989 | 5.246 | 32,186,124 | +0.26(+5.16%) |
Feb 25, 2009 | 4.461 | 5.246 | 4.358 | 4.989 | 45,699,252 | +0.35(+7.64%) |
Feb 24, 2009 | 4.010 | 4.680 | 3.798 | 4.635 | 26,768,796 | +0.68(+17.26%) |
Feb 23, 2009 | 3.997 | 4.062 | 3.637 | 3.952 | 27,300,176 | +0.05(+1.15%) |
Feb 20, 2009 | 3.264 | 4.049 | 3.109 | 3.907 | 0 | +0.46(+13.25%) |
Feb 19, 2009 | 4.055 | 4.107 | 3.437 | 3.450 | 19,797,504 | -0.53(-13.27%) |
Feb 18, 2009 | 4.113 | 4.113 | 3.701 | 3.978 | 15,805,871 | +0.07(+1.81%) |
Feb 17, 2009 | 4.236 | 4.319 | 3.907 | 3.907 | 19,533,198 | -0.63(-13.90%) |
Feb 13, 2009 | 4.673 | 4.963 | 4.442 | 4.538 | 0 | -0.24(-4.99%) |
Feb 12, 2009 | 4.377 | 4.802 | 4.377 | 4.776 | 20,461,922 | +0.17(+3.78%) |
Feb 11, 2009 | 4.422 | 4.725 | 4.139 | 4.602 | 29,871,342 | +0.33(+7.84%) |
Feb 10, 2009 | 5.607 | 5.813 | 4.228 | 4.268 | 36,119,644 | -1.54(-26.58%) |
Feb 09, 2009 | 5.510 | 5.993 | 5.433 | 5.813 | 20,131,820 | +0.36(+6.61%) |
Feb 06, 2009 | 4.757 | 5.626 | 4.750 | 5.452 | 0 | +0.77(+16.51%) |
Feb 05, 2009 | 4.493 | 4.860 | 4.023 | 4.680 | 23,265,696 | +0.22(+4.91%) |
Feb 04, 2009 | 4.390 | 4.577 | 4.242 | 4.461 | 19,537,520 | +0.13(+2.97%) |
Feb 03, 2009 | 4.654 | 4.660 | 4.178 | 4.332 | 17,694,254 | -0.25(-5.48%) |