Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.454 | 5.518 | 5.264 | 5.318 | 4,030,494 | -0.12(-2.24%) |
Apr 29, 2009 | 5.244 | 5.484 | 5.180 | 5.440 | 4,568,019 | +0.23(+4.42%) |
Apr 28, 2009 | 5.169 | 5.433 | 5.098 | 5.210 | 4,473,066 | -0.08(-1.53%) |
Apr 27, 2009 | 5.325 | 5.457 | 5.153 | 5.291 | 6,515,395 | -0.17(-3.04%) |
Apr 24, 2009 | 5.224 | 5.579 | 5.186 | 5.457 | 6,841,590 | +0.21(+4.00%) |
Apr 23, 2009 | 5.166 | 5.362 | 4.997 | 5.247 | 5,494,062 | +0.09(+1.84%) |
Apr 22, 2009 | 5.139 | 5.403 | 5.017 | 5.153 | 10,984,264 | -0.05(-1.04%) |
Apr 21, 2009 | 4.665 | 5.230 | 4.588 | 5.207 | 12,360,286 | +0.49(+10.48%) |
Apr 20, 2009 | 4.936 | 4.936 | 4.676 | 4.713 | 9,176,610 | -0.30(-6.07%) |
Apr 17, 2009 | 5.048 | 5.159 | 4.797 | 5.017 | 5,953,068 | -0.02(-0.47%) |
Apr 16, 2009 | 4.946 | 5.213 | 4.753 | 5.041 | 6,829,057 | +0.10(+1.98%) |
Apr 15, 2009 | 4.692 | 4.987 | 4.632 | 4.943 | 7,349,264 | +0.24(+5.18%) |
Apr 14, 2009 | 5.075 | 5.075 | 4.679 | 4.699 | 8,063,889 | -0.44(-8.50%) |
Apr 13, 2009 | 5.220 | 5.271 | 5.024 | 5.136 | 6,795,997 | -0.14(-2.57%) |
Apr 09, 2009 | 4.848 | 5.295 | 4.838 | 5.271 | 7,489,183 | +0.49(+10.34%) |
Apr 08, 2009 | 4.767 | 4.879 | 4.621 | 4.777 | 5,370,506 | +0.06(+1.29%) |
Apr 07, 2009 | 5.088 | 5.088 | 4.706 | 4.716 | 5,976,115 | -0.47(-9.07%) |
Apr 06, 2009 | 5.197 | 5.278 | 4.997 | 5.186 | 5,872,439 | -0.08(-1.60%) |
Apr 03, 2009 | 4.963 | 5.305 | 4.828 | 5.271 | 7,295,072 | +0.22(+4.42%) |
Apr 02, 2009 | 4.895 | 5.085 | 4.743 | 5.048 | 8,363,402 | +0.28(+5.82%) |
Apr 01, 2009 | 4.648 | 4.865 | 4.638 | 4.770 | 6,473,147 | +0.01(+0.14%) |
Mar 31, 2009 | 4.493 | 4.892 | 4.432 | 4.763 | 9,764,661 | +0.33(+7.56%) |
Mar 30, 2009 | 4.412 | 4.510 | 4.317 | 4.429 | 7,440,705 | -0.34(-7.10%) |
Mar 26, 2009 | 4.709 | 4.818 | 4.537 | 4.767 | 6,333,760 | +0.05(+1.08%) |
Mar 25, 2009 | 4.706 | 4.814 | 4.371 | 4.716 | 6,858,190 | +0.05(+1.09%) |
Mar 24, 2009 | 4.946 | 5.048 | 4.598 | 4.665 | 6,692,188 | -0.36(-7.20%) |
Mar 23, 2009 | 4.594 | 5.034 | 4.585 | 5.027 | 8,454,258 | +0.67(+15.46%) |
Mar 20, 2009 | 4.604 | 4.645 | 4.351 | 4.354 | 5,254,265 | -0.23(-5.09%) |
Mar 19, 2009 | 4.875 | 5.031 | 4.567 | 4.588 | 5,184,579 | -0.28(-5.83%) |
Mar 18, 2009 | 4.625 | 4.882 | 4.432 | 4.872 | 6,860,484 | +0.25(+5.49%) |
Mar 17, 2009 | 4.330 | 4.625 | 4.253 | 4.618 | 6,764,795 | +0.27(+6.23%) |
Mar 16, 2009 | 4.838 | 4.838 | 4.344 | 4.347 | 6,363,096 | -0.37(-7.75%) |
Mar 13, 2009 | 4.818 | 4.851 | 4.520 | 4.713 | 0 | -0.10(-2.18%) |
Mar 12, 2009 | 4.500 | 4.879 | 4.364 | 4.818 | 6,999,868 | +0.37(+8.29%) |
Mar 11, 2009 | 4.574 | 4.621 | 4.374 | 4.449 | 5,808,242 | -0.11(-2.38%) |
Mar 10, 2009 | 4.161 | 4.577 | 4.097 | 4.557 | 7,531,916 | +0.47(+11.41%) |
Mar 09, 2009 | 3.958 | 4.127 | 3.914 | 4.090 | 3,841,987 | +0.07(+1.68%) |
Mar 06, 2009 | 4.056 | 4.077 | 3.772 | 4.023 | 0 | +0.02(+0.51%) |
Mar 05, 2009 | 4.100 | 4.212 | 3.958 | 4.002 | 4,972,724 | -0.22(-5.28%) |
Mar 04, 2009 | 4.131 | 4.317 | 3.979 | 4.226 | 3,797,854 | +0.14(+3.31%) |
Mar 02, 2009 | 4.425 | 4.432 | 4.060 | 4.090 | 5,927,048 | -0.35(-7.92%) |
Feb 27, 2009 | 4.381 | 4.689 | 4.381 | 4.442 | 0 | -0.05(-1.13%) |
Feb 26, 2009 | 4.807 | 4.862 | 4.435 | 4.493 | 4,404,781 | -0.26(-5.41%) |
Feb 25, 2009 | 4.763 | 4.966 | 4.561 | 4.750 | 7,023,494 | -0.04(-0.78%) |
Feb 24, 2009 | 4.574 | 4.797 | 4.445 | 4.787 | 7,691,793 | +0.29(+6.55%) |
Feb 23, 2009 | 4.963 | 4.963 | 4.473 | 4.493 | 4,721,151 | -0.38(-7.71%) |
Feb 20, 2009 | 4.398 | 4.892 | 4.398 | 4.868 | 0 | +0.36(+7.87%) |
Feb 19, 2009 | 4.625 | 4.699 | 4.459 | 4.513 | 3,646,746 | -0.12(-2.49%) |
Feb 18, 2009 | 4.564 | 4.703 | 4.408 | 4.628 | 4,205,107 | +0.11(+2.47%) |
Feb 17, 2009 | 4.692 | 4.736 | 4.489 | 4.517 | 4,638,329 | -0.28(-5.92%) |
Feb 13, 2009 | 4.977 | 5.051 | 4.763 | 4.801 | 4,792,552 | -0.19(-3.80%) |
Feb 12, 2009 | 4.906 | 5.044 | 4.645 | 4.990 | 4,404,125 | -0.06(-1.14%) |
Feb 11, 2009 | 5.027 | 5.075 | 4.811 | 5.048 | 4,412,436 | +0.06(+1.22%) |
Feb 10, 2009 | 5.467 | 5.498 | 4.963 | 4.987 | 4,642,260 | -0.56(-10.18%) |
Feb 09, 2009 | 5.484 | 5.555 | 5.332 | 5.552 | 2,076,967 | +0.07(+1.36%) |
Feb 06, 2009 | 5.119 | 5.491 | 5.021 | 5.477 | 3,379,221 | +0.36(+7.01%) |
Feb 05, 2009 | 5.132 | 5.291 | 4.990 | 5.119 | 3,400,648 | -0.05(-0.92%) |
Feb 04, 2009 | 5.308 | 5.447 | 5.156 | 5.166 | 2,718,185 | -0.18(-3.29%) |
Feb 03, 2009 | 5.322 | 5.440 | 5.159 | 5.342 | 2,662,642 | +0.02(+0.32%) |