Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.630 | 5.844 | 5.594 | 5.682 | 4,527,533 | +0.17(+3.12%) |
Apr 29, 2009 | 5.040 | 5.584 | 4.887 | 5.510 | 5,185,359 | +0.54(+10.97%) |
Apr 28, 2009 | 5.066 | 5.091 | 4.910 | 4.965 | 2,159,409 | -0.17(-3.22%) |
Apr 27, 2009 | 5.085 | 5.189 | 4.988 | 5.130 | 2,598,942 | -0.15(-2.89%) |
Apr 24, 2009 | 5.224 | 5.390 | 5.150 | 5.283 | 2,158,644 | -0.02(-0.31%) |
Apr 23, 2009 | 5.523 | 5.677 | 5.082 | 5.299 | 10,046,881 | -0.82(-13.45%) |
Apr 22, 2009 | 6.201 | 6.350 | 6.009 | 6.123 | 2,311,599 | -0.13(-2.07%) |
Apr 21, 2009 | 5.961 | 6.356 | 5.785 | 6.252 | 1,921,674 | +0.14(+2.28%) |
Apr 20, 2009 | 6.275 | 6.275 | 5.938 | 6.113 | 3,085,491 | -0.37(-5.75%) |
Apr 17, 2009 | 6.236 | 6.629 | 6.097 | 6.486 | 2,781,746 | +0.35(+5.76%) |
Apr 16, 2009 | 6.217 | 6.291 | 6.038 | 6.132 | 1,760,288 | -0.08(-1.36%) |
Apr 15, 2009 | 6.003 | 6.256 | 6.003 | 6.217 | 1,362,744 | +0.07(+1.21%) |
Apr 14, 2009 | 6.168 | 6.407 | 6.064 | 6.142 | 2,400,205 | -0.09(-1.46%) |
Apr 13, 2009 | 6.103 | 6.444 | 6.029 | 6.233 | 2,439,934 | +0.14(+2.23%) |
Apr 09, 2009 | 5.659 | 6.359 | 5.607 | 6.097 | 4,399,518 | +0.72(+13.46%) |
Apr 08, 2009 | 5.367 | 5.471 | 5.137 | 5.374 | 1,645,154 | +0.15(+2.86%) |
Apr 07, 2009 | 5.338 | 5.383 | 5.189 | 5.224 | 3,125,475 | -0.21(-3.88%) |
Apr 06, 2009 | 5.383 | 5.510 | 5.244 | 5.435 | 2,277,836 | -0.06(-1.00%) |
Apr 03, 2009 | 5.267 | 5.594 | 5.251 | 5.490 | 2,400,483 | +0.19(+3.67%) |
Apr 02, 2009 | 5.147 | 5.604 | 5.144 | 5.296 | 2,878,089 | +0.37(+7.43%) |
Apr 01, 2009 | 4.667 | 5.077 | 4.631 | 4.929 | 1,318,692 | +0.16(+3.26%) |
Mar 31, 2009 | 4.634 | 4.897 | 4.586 | 4.774 | 1,250,616 | +0.26(+5.75%) |
Mar 30, 2009 | 4.926 | 4.926 | 4.479 | 4.514 | 1,532,175 | -0.75(-14.23%) |
Mar 26, 2009 | 5.111 | 5.296 | 5.027 | 5.263 | 2,473,733 | +0.27(+5.39%) |
Mar 25, 2009 | 4.955 | 5.552 | 4.829 | 4.994 | 4,433,817 | +0.16(+3.29%) |
Mar 24, 2009 | 4.770 | 5.066 | 4.618 | 4.835 | 2,720,823 | -0.19(-3.81%) |
Mar 23, 2009 | 4.479 | 5.053 | 4.394 | 5.027 | 2,887,926 | +0.97(+23.80%) |
Mar 20, 2009 | 4.255 | 4.341 | 4.022 | 4.060 | 1,134,485 | -0.22(-5.22%) |
Mar 19, 2009 | 4.751 | 4.751 | 4.252 | 4.284 | 2,094,123 | -0.33(-7.10%) |
Mar 18, 2009 | 4.346 | 4.821 | 4.313 | 4.612 | 2,578,840 | +0.29(+6.68%) |
Mar 17, 2009 | 4.216 | 4.339 | 4.015 | 4.323 | 1,478,548 | +0.13(+3.09%) |
Mar 16, 2009 | 4.320 | 4.715 | 4.180 | 4.193 | 2,823,806 | -0.10(-2.27%) |
Mar 13, 2009 | 4.407 | 4.582 | 4.183 | 4.290 | 0 | -0.04(-0.97%) |
Mar 12, 2009 | 3.966 | 4.375 | 3.781 | 4.333 | 2,266,156 | +0.35(+8.79%) |
Mar 11, 2009 | 3.794 | 4.151 | 3.658 | 3.982 | 3,882,124 | +0.26(+6.88%) |
Mar 10, 2009 | 3.528 | 3.778 | 3.356 | 3.726 | 2,210,343 | +0.40(+11.88%) |
Mar 09, 2009 | 3.405 | 3.541 | 3.282 | 3.331 | 2,365,450 | -0.16(-4.47%) |
Mar 06, 2009 | 3.412 | 3.564 | 3.350 | 3.486 | 0 | +0.13(+3.76%) |
Mar 05, 2009 | 3.703 | 3.703 | 3.308 | 3.360 | 1,301,261 | -0.40(-10.69%) |
Mar 04, 2009 | 3.658 | 3.875 | 3.541 | 3.762 | 1,789,595 | +0.12(+3.20%) |
Mar 02, 2009 | 3.798 | 3.853 | 3.587 | 3.645 | 1,726,607 | -0.30(-7.64%) |
Feb 27, 2009 | 3.986 | 4.115 | 3.869 | 3.947 | 0 | -0.21(-5.00%) |
Feb 26, 2009 | 4.368 | 4.524 | 4.089 | 4.154 | 1,506,128 | -0.05(-1.16%) |
Feb 25, 2009 | 4.281 | 4.362 | 3.956 | 4.203 | 1,411,307 | -0.09(-2.19%) |
Feb 24, 2009 | 3.892 | 4.342 | 3.811 | 4.297 | 2,811,521 | +0.41(+10.51%) |
Feb 23, 2009 | 4.148 | 4.177 | 3.827 | 3.888 | 2,046,260 | -0.19(-4.77%) |
Feb 20, 2009 | 4.122 | 4.187 | 3.798 | 4.083 | 5,301,332 | -0.13(-3.15%) |
Feb 19, 2009 | 4.595 | 4.637 | 4.180 | 4.216 | 1,921,572 | -0.30(-6.74%) |
Feb 18, 2009 | 4.654 | 4.780 | 4.417 | 4.521 | 2,012,464 | -0.07(-1.48%) |
Feb 17, 2009 | 4.864 | 4.864 | 4.556 | 4.589 | 1,959,910 | -0.35(-7.03%) |
Feb 13, 2009 | 5.140 | 5.244 | 4.864 | 4.936 | 1,458,998 | -0.12(-2.44%) |
Feb 12, 2009 | 5.091 | 5.091 | 4.864 | 5.059 | 1,718,753 | +0.00(+0.00%) |
Feb 11, 2009 | 5.137 | 5.283 | 4.946 | 5.059 | 2,594,088 | -0.03(-0.57%) |
Feb 10, 2009 | 5.773 | 5.789 | 5.040 | 5.088 | 1,960,977 | -0.61(-10.65%) |
Feb 09, 2009 | 5.701 | 5.821 | 5.562 | 5.695 | 847,197 | +0.06(+1.15%) |
Feb 06, 2009 | 5.484 | 5.828 | 5.484 | 5.630 | 1,550,898 | +0.17(+3.09%) |
Feb 05, 2009 | 5.254 | 5.627 | 5.254 | 5.461 | 1,054,198 | +0.10(+1.88%) |
Feb 04, 2009 | 5.513 | 5.621 | 5.270 | 5.361 | 1,521,632 | -0.19(-3.45%) |
Feb 03, 2009 | 5.416 | 5.633 | 5.229 | 5.552 | 1,389,599 | +0.14(+2.64%) |