Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.28 | 10.49 | 9.795 | 9.881 | 12,879,339 | +0.36(+3.76%) |
Apr 29, 2009 | 9.005 | 9.690 | 8.949 | 9.523 | 12,468,758 | +1.16(+13.87%) |
Apr 28, 2009 | 8.036 | 8.517 | 7.999 | 8.363 | 9,550,871 | +0.09(+1.04%) |
Apr 27, 2009 | 8.406 | 8.678 | 8.215 | 8.277 | 12,640,590 | -0.33(-3.80%) |
Apr 24, 2009 | 8.314 | 8.739 | 8.122 | 8.604 | 13,523,679 | +0.43(+5.21%) |
Apr 23, 2009 | 7.974 | 8.215 | 7.616 | 8.178 | 10,927,163 | +0.86(+11.81%) |
Apr 22, 2009 | 7.413 | 7.857 | 7.308 | 7.314 | 11,113,263 | -0.27(-3.58%) |
Apr 21, 2009 | 6.987 | 7.604 | 6.857 | 7.585 | 14,502,135 | +0.51(+7.15%) |
Apr 20, 2009 | 7.499 | 7.561 | 7.036 | 7.079 | 13,131,197 | -1.14(-13.89%) |
Apr 17, 2009 | 8.301 | 8.591 | 8.030 | 8.221 | 14,463,424 | +0.09(+1.06%) |
Apr 16, 2009 | 7.752 | 8.332 | 7.696 | 8.135 | 11,736,512 | +0.55(+7.24%) |
Apr 15, 2009 | 7.098 | 7.585 | 7.018 | 7.585 | 11,389,982 | +0.83(+12.24%) |
Apr 14, 2009 | 7.092 | 7.314 | 6.703 | 6.758 | 9,766,853 | -0.22(-3.18%) |
Apr 13, 2009 | 6.641 | 7.129 | 6.419 | 6.980 | 6,015,021 | +0.25(+3.76%) |
Apr 09, 2009 | 6.444 | 6.727 | 6.283 | 6.727 | 8,662,970 | +0.94(+16.33%) |
Apr 08, 2009 | 5.857 | 5.913 | 5.598 | 5.783 | 6,230,400 | +0.04(+0.75%) |
Apr 07, 2009 | 5.925 | 5.968 | 5.721 | 5.740 | 7,487,247 | -0.57(-9.00%) |
Apr 06, 2009 | 6.320 | 6.493 | 6.086 | 6.308 | 8,075,406 | -0.42(-6.24%) |
Apr 03, 2009 | 6.345 | 6.727 | 6.203 | 6.727 | 10,318,405 | +0.75(+12.60%) |
Apr 02, 2009 | 6.190 | 6.252 | 5.913 | 5.974 | 10,088,818 | +0.23(+4.09%) |
Apr 01, 2009 | 5.234 | 5.746 | 5.136 | 5.740 | 11,366,792 | +0.49(+9.41%) |
Mar 31, 2009 | 5.141 | 5.468 | 5.049 | 5.246 | 14,691,310 | +0.15(+2.91%) |
Mar 30, 2009 | 5.388 | 5.400 | 4.968 | 5.098 | 18,607,658 | +0.07(+1.35%) |
Mar 26, 2009 | 4.931 | 5.080 | 4.697 | 5.030 | 11,394,227 | +0.62(+14.15%) |
Mar 25, 2009 | 4.357 | 4.493 | 4.092 | 4.407 | 7,587,355 | +0.32(+7.85%) |
Mar 24, 2009 | 4.252 | 4.456 | 4.086 | 4.086 | 7,880,955 | -0.42(-9.31%) |
Mar 23, 2009 | 4.283 | 4.524 | 4.238 | 4.506 | 9,459,300 | +1.04(+29.89%) |
Mar 20, 2009 | 3.851 | 3.864 | 3.469 | 3.469 | 7,969,613 | -0.64(-15.49%) |
Mar 19, 2009 | 4.160 | 4.308 | 3.851 | 4.104 | 12,827,286 | +0.28(+7.43%) |
Mar 18, 2009 | 3.271 | 3.919 | 3.234 | 3.820 | 14,495,806 | +0.50(+15.06%) |
Mar 17, 2009 | 3.154 | 3.321 | 3.123 | 3.321 | 8,634,823 | +0.04(+1.32%) |
Mar 16, 2009 | 3.074 | 3.549 | 3.024 | 3.277 | 21,498,114 | +0.55(+20.14%) |
Mar 13, 2009 | 2.839 | 2.851 | 2.592 | 2.728 | 0 | +0.01(+0.45%) |
Mar 12, 2009 | 2.345 | 2.833 | 2.191 | 2.716 | 12,571,343 | +0.25(+10.00%) |
Mar 11, 2009 | 2.500 | 2.549 | 2.333 | 2.469 | 8,815,858 | +0.02(+1.01%) |
Mar 10, 2009 | 2.419 | 2.524 | 2.228 | 2.444 | 18,305,036 | +0.39(+18.92%) |
Mar 09, 2009 | 1.963 | 2.129 | 1.926 | 2.055 | 8,696,794 | -0.11(-5.13%) |
Mar 06, 2009 | 2.345 | 2.370 | 2.006 | 2.166 | 0 | -0.06(-2.50%) |
Mar 05, 2009 | 2.561 | 2.635 | 2.210 | 2.222 | 11,529,683 | -0.86(-27.86%) |
Mar 04, 2009 | 3.092 | 3.135 | 2.907 | 3.080 | 5,054,796 | +0.11(+3.74%) |
Mar 02, 2009 | 3.111 | 3.197 | 2.895 | 2.969 | 6,578,659 | -0.20(-6.42%) |
Feb 27, 2009 | 3.290 | 3.413 | 3.160 | 3.172 | 0 | -0.59(-15.60%) |
Feb 26, 2009 | 4.006 | 4.036 | 3.635 | 3.759 | 13,238,254 | +0.10(+2.70%) |
Feb 25, 2009 | 3.703 | 3.857 | 3.580 | 3.660 | 9,583,198 | -0.17(-4.51%) |
Feb 24, 2009 | 3.456 | 3.864 | 3.413 | 3.833 | 6,254,180 | +0.52(+15.86%) |
Feb 23, 2009 | 3.746 | 3.753 | 3.246 | 3.308 | 6,021,969 | -0.10(-3.07%) |
Feb 20, 2009 | 3.364 | 3.549 | 3.240 | 3.413 | 0 | +0.01(+0.36%) |
Feb 19, 2009 | 3.648 | 3.703 | 3.358 | 3.401 | 5,206,251 | +0.12(+3.57%) |
Feb 18, 2009 | 3.413 | 3.438 | 3.197 | 3.283 | 6,150,639 | -0.08(-2.39%) |
Feb 17, 2009 | 3.432 | 3.456 | 3.333 | 3.364 | 3,802,701 | -0.23(-6.52%) |
Feb 13, 2009 | 3.580 | 3.685 | 3.469 | 3.598 | 0 | -0.26(-6.72%) |
Feb 12, 2009 | 3.709 | 4.012 | 3.598 | 3.857 | 6,432,793 | -0.02(-0.48%) |
Feb 11, 2009 | 4.024 | 4.080 | 3.759 | 3.876 | 6,902,412 | +0.04(+1.13%) |
Feb 10, 2009 | 4.345 | 4.382 | 3.783 | 3.833 | 12,191,134 | -0.48(-11.16%) |
Feb 09, 2009 | 4.394 | 4.431 | 4.228 | 4.314 | 15,435,039 | +0.43(+11.13%) |
Feb 06, 2009 | 3.962 | 4.043 | 3.790 | 3.882 | 0 | +0.12(+3.11%) |
Feb 05, 2009 | 3.586 | 3.783 | 3.438 | 3.765 | 6,830,999 | +0.36(+10.51%) |
Feb 04, 2009 | 3.518 | 3.648 | 3.370 | 3.407 | 4,991,111 | +0.03(+0.91%) |
Feb 03, 2009 | 3.388 | 3.425 | 3.228 | 3.376 | 4,140,856 | +0.04(+1.11%) |