Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.409 | 5.436 | 5.034 | 5.034 | 8,062,738 | -0.36(-6.65%) |
Apr 29, 2009 | 5.222 | 5.432 | 5.187 | 5.392 | 8,801,593 | +0.22(+4.18%) |
Apr 28, 2009 | 4.962 | 5.346 | 4.912 | 5.176 | 5,643,220 | +0.13(+2.58%) |
Apr 27, 2009 | 5.374 | 5.411 | 4.912 | 5.046 | 8,278,578 | -0.44(-7.96%) |
Apr 24, 2009 | 5.126 | 5.632 | 5.042 | 5.483 | 9,989,313 | +0.39(+7.62%) |
Apr 23, 2009 | 4.922 | 5.126 | 4.748 | 5.094 | 8,763,703 | +0.17(+3.54%) |
Apr 22, 2009 | 4.960 | 5.172 | 4.818 | 4.920 | 13,110,044 | -0.25(-4.87%) |
Apr 21, 2009 | 4.583 | 5.197 | 4.463 | 5.172 | 13,650,697 | +0.54(+11.64%) |
Apr 20, 2009 | 5.132 | 5.132 | 4.610 | 4.633 | 9,611,322 | -0.63(-12.03%) |
Apr 17, 2009 | 5.298 | 5.508 | 5.134 | 5.267 | 8,765,919 | -0.11(-1.99%) |
Apr 16, 2009 | 5.086 | 5.535 | 4.895 | 5.374 | 9,965,569 | +0.28(+5.56%) |
Apr 15, 2009 | 4.662 | 5.107 | 4.612 | 5.090 | 9,985,372 | +0.41(+8.69%) |
Apr 14, 2009 | 5.136 | 5.136 | 4.675 | 4.683 | 11,716,372 | -0.54(-10.29%) |
Apr 13, 2009 | 4.958 | 5.321 | 4.771 | 5.220 | 9,529,281 | +0.20(+3.93%) |
Apr 09, 2009 | 4.547 | 5.034 | 4.499 | 5.023 | 9,653,934 | +0.67(+15.37%) |
Apr 08, 2009 | 4.322 | 4.421 | 4.236 | 4.354 | 7,805,195 | +0.07(+1.62%) |
Apr 07, 2009 | 4.599 | 4.664 | 4.278 | 4.285 | 7,506,943 | -0.45(-9.57%) |
Apr 06, 2009 | 4.904 | 4.912 | 4.530 | 4.738 | 9,763,255 | -0.27(-5.44%) |
Apr 03, 2009 | 4.562 | 5.011 | 4.436 | 5.011 | 13,006,351 | +0.43(+9.44%) |
Apr 02, 2009 | 4.427 | 4.654 | 4.291 | 4.578 | 13,947,530 | +0.31(+7.28%) |
Apr 01, 2009 | 4.350 | 4.446 | 4.201 | 4.268 | 10,611,812 | -0.23(-5.04%) |
Mar 31, 2009 | 4.157 | 4.557 | 4.108 | 4.494 | 13,250,186 | +0.44(+10.75%) |
Mar 30, 2009 | 4.029 | 4.102 | 3.964 | 4.058 | 9,656,083 | -0.34(-7.82%) |
Mar 26, 2009 | 4.394 | 4.421 | 4.083 | 4.402 | 14,185,184 | +0.07(+1.65%) |
Mar 25, 2009 | 4.320 | 4.482 | 3.970 | 4.331 | 9,646,475 | +0.06(+1.33%) |
Mar 24, 2009 | 4.576 | 4.731 | 4.255 | 4.274 | 10,709,147 | -0.40(-8.61%) |
Mar 23, 2009 | 4.255 | 4.704 | 4.247 | 4.677 | 11,461,909 | +0.72(+18.06%) |
Mar 20, 2009 | 4.320 | 4.345 | 3.951 | 3.961 | 9,029,876 | -0.55(-12.29%) |
Mar 19, 2009 | 4.650 | 4.658 | 4.274 | 4.516 | 7,548,907 | -0.07(-1.44%) |
Mar 18, 2009 | 4.291 | 4.597 | 4.135 | 4.583 | 9,835,273 | +0.25(+5.76%) |
Mar 17, 2009 | 3.968 | 4.350 | 3.884 | 4.333 | 8,466,747 | +0.42(+10.72%) |
Mar 16, 2009 | 4.373 | 4.392 | 3.901 | 3.913 | 10,420,979 | -0.40(-9.20%) |
Mar 13, 2009 | 4.373 | 4.429 | 4.133 | 4.310 | 0 | -0.09(-2.10%) |
Mar 12, 2009 | 4.060 | 4.438 | 3.991 | 4.402 | 8,323,182 | +0.32(+7.81%) |
Mar 11, 2009 | 4.066 | 4.226 | 3.911 | 4.083 | 9,923,215 | +0.08(+1.94%) |
Mar 10, 2009 | 3.613 | 4.037 | 3.548 | 4.005 | 12,216,091 | +0.53(+15.21%) |
Mar 09, 2009 | 3.433 | 3.563 | 3.382 | 3.477 | 5,621,311 | -0.03(-0.90%) |
Mar 06, 2009 | 3.598 | 3.617 | 3.259 | 3.508 | 0 | -0.04(-1.12%) |
Mar 05, 2009 | 3.726 | 3.840 | 3.496 | 3.548 | 10,285,793 | -0.34(-8.69%) |
Mar 04, 2009 | 3.840 | 3.995 | 3.729 | 3.886 | 8,400,739 | +0.25(+6.93%) |
Mar 02, 2009 | 3.890 | 3.936 | 3.582 | 3.634 | 9,880,555 | -0.33(-8.31%) |
Feb 27, 2009 | 3.968 | 4.113 | 3.915 | 3.964 | 0 | -0.08(-1.92%) |
Feb 26, 2009 | 4.297 | 4.396 | 4.008 | 4.041 | 9,779,841 | -0.16(-3.75%) |
Feb 25, 2009 | 4.264 | 4.415 | 4.020 | 4.199 | 8,034,647 | -0.13(-2.96%) |
Feb 24, 2009 | 4.024 | 4.358 | 3.924 | 4.327 | 9,598,816 | +0.39(+9.80%) |
Feb 23, 2009 | 4.285 | 4.318 | 3.924 | 3.940 | 10,535,891 | -0.29(-6.85%) |
Feb 20, 2009 | 3.884 | 4.268 | 3.794 | 4.230 | 0 | +0.27(+6.78%) |
Feb 19, 2009 | 4.282 | 4.282 | 3.907 | 3.961 | 6,783,134 | -0.21(-5.08%) |
Feb 18, 2009 | 4.232 | 4.253 | 3.930 | 4.173 | 7,844,514 | +0.04(+0.91%) |
Feb 17, 2009 | 4.056 | 4.301 | 4.018 | 4.136 | 9,511,137 | -0.30(-6.81%) |
Feb 13, 2009 | 4.629 | 4.694 | 4.419 | 4.438 | 0 | -0.20(-4.30%) |
Feb 12, 2009 | 4.450 | 4.708 | 4.272 | 4.637 | 8,936,245 | +0.07(+1.42%) |
Feb 11, 2009 | 4.499 | 4.677 | 4.333 | 4.572 | 7,501,414 | +0.07(+1.63%) |
Feb 10, 2009 | 4.935 | 5.015 | 4.484 | 4.499 | 9,195,522 | -0.52(-10.41%) |
Feb 09, 2009 | 4.891 | 5.057 | 4.792 | 5.021 | 4,566,841 | +0.10(+2.00%) |
Feb 06, 2009 | 4.526 | 5.032 | 4.494 | 4.922 | 0 | +0.39(+8.71%) |
Feb 05, 2009 | 4.620 | 4.721 | 4.417 | 4.528 | 9,945,981 | -0.18(-3.92%) |
Feb 04, 2009 | 4.887 | 4.960 | 4.706 | 4.713 | 5,876,904 | -0.17(-3.56%) |
Feb 03, 2009 | 5.000 | 5.000 | 4.792 | 4.887 | 6,015,074 | -0.11(-2.27%) |