Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.320 | 5.357 | 5.242 | 5.282 | 12,407,928 | -0.06(-1.05%) |
Apr 29, 2009 | 5.389 | 5.417 | 5.298 | 5.338 | 10,657,356 | -0.05(-0.88%) |
Apr 28, 2009 | 4.940 | 5.441 | 4.917 | 5.385 | 24,357,732 | +0.57(+11.86%) |
Apr 27, 2009 | 4.732 | 4.901 | 4.732 | 4.814 | 10,400,064 | +0.06(+1.21%) |
Apr 24, 2009 | 4.733 | 4.791 | 4.652 | 4.757 | 7,364,184 | +0.04(+0.85%) |
Apr 23, 2009 | 4.788 | 4.800 | 4.700 | 4.717 | 8,785,368 | -0.06(-1.17%) |
Apr 22, 2009 | 4.853 | 4.866 | 4.772 | 4.772 | 5,615,316 | -0.09(-1.95%) |
Apr 21, 2009 | 4.918 | 4.969 | 4.852 | 4.867 | 4,065,216 | -0.05(-1.07%) |
Apr 20, 2009 | 4.927 | 5.011 | 4.897 | 4.920 | 3,912,996 | -0.06(-1.17%) |
Apr 17, 2009 | 4.934 | 4.986 | 4.900 | 4.978 | 3,477,096 | +0.06(+1.13%) |
Apr 16, 2009 | 4.900 | 4.946 | 4.812 | 4.923 | 4,757,736 | +0.04(+0.75%) |
Apr 15, 2009 | 4.889 | 4.961 | 4.848 | 4.886 | 3,484,248 | -0.03(-0.61%) |
Apr 14, 2009 | 4.923 | 4.947 | 4.891 | 4.916 | 4,644,960 | -0.04(-0.86%) |
Apr 13, 2009 | 4.897 | 4.977 | 4.897 | 4.958 | 6,251,976 | +0.06(+1.24%) |
Apr 09, 2009 | 4.964 | 4.964 | 4.876 | 4.897 | 3,633,816 | +0.03(+0.63%) |
Apr 08, 2009 | 4.818 | 4.907 | 4.813 | 4.867 | 4,843,680 | +0.06(+1.18%) |
Apr 07, 2009 | 4.794 | 4.890 | 4.772 | 4.810 | 5,883,108 | -0.03(-0.52%) |
Apr 06, 2009 | 4.694 | 4.889 | 4.694 | 4.835 | 6,053,544 | -0.01(-0.17%) |
Apr 03, 2009 | 4.965 | 4.967 | 4.793 | 4.843 | 5,868,696 | -0.12(-2.48%) |
Apr 02, 2009 | 5.094 | 5.108 | 4.951 | 4.967 | 6,485,676 | -0.04(-0.77%) |
Apr 01, 2009 | 4.991 | 5.017 | 4.902 | 5.005 | 7,122,420 | -0.05(-0.94%) |
Mar 31, 2009 | 5.077 | 5.110 | 5.030 | 5.053 | 6,756,744 | -0.04(-0.70%) |
Mar 30, 2009 | 5.115 | 5.172 | 5.042 | 5.088 | 6,735,324 | -0.17(-3.20%) |
Mar 26, 2009 | 5.167 | 5.259 | 5.119 | 5.257 | 9,182,184 | +0.13(+2.54%) |
Mar 25, 2009 | 5.120 | 5.202 | 5.040 | 5.127 | 5,776,620 | +0.03(+0.51%) |
Mar 24, 2009 | 5.103 | 5.183 | 5.077 | 5.101 | 6,655,680 | -0.06(-1.11%) |
Mar 23, 2009 | 5.049 | 5.173 | 5.036 | 5.158 | 6,424,188 | +0.08(+1.68%) |
Mar 20, 2009 | 5.152 | 5.202 | 5.053 | 5.073 | 6,961,980 | -0.04(-0.81%) |
Mar 19, 2009 | 5.213 | 5.232 | 5.083 | 5.115 | 5,378,280 | -0.04(-0.68%) |
Mar 18, 2009 | 5.126 | 5.228 | 5.117 | 5.150 | 6,500,796 | +0.01(+0.24%) |
Mar 17, 2009 | 5.032 | 5.138 | 5.000 | 5.138 | 5,783,796 | +0.09(+1.72%) |
Mar 16, 2009 | 5.159 | 5.159 | 5.041 | 5.051 | 10,702,104 | -0.07(-1.29%) |
Mar 13, 2009 | 4.938 | 5.128 | 4.938 | 5.117 | 0 | +0.19(+3.94%) |
Mar 12, 2009 | 4.677 | 4.937 | 4.675 | 4.923 | 11,347,344 | +0.24(+5.01%) |
Mar 11, 2009 | 4.615 | 4.717 | 4.615 | 4.688 | 9,283,908 | +0.04(+0.95%) |
Mar 10, 2009 | 4.588 | 4.655 | 4.577 | 4.643 | 6,484,344 | +0.10(+2.13%) |
Mar 09, 2009 | 4.527 | 4.572 | 4.504 | 4.547 | 7,808,040 | -0.03(-0.60%) |
Mar 06, 2009 | 4.490 | 4.577 | 4.450 | 4.574 | 0 | +0.12(+2.79%) |
Mar 05, 2009 | 4.488 | 4.563 | 4.405 | 4.450 | 6,779,640 | -0.09(-2.05%) |
Mar 04, 2009 | 4.478 | 4.607 | 4.427 | 4.543 | 9,459,492 | +0.10(+2.25%) |
Mar 02, 2009 | 4.566 | 4.589 | 4.437 | 4.443 | 8,132,712 | -0.19(-4.12%) |
Feb 27, 2009 | 4.625 | 4.786 | 4.586 | 4.634 | 0 | -0.19(-4.00%) |
Feb 26, 2009 | 5.000 | 5.041 | 4.808 | 4.827 | 8,009,184 | -0.15(-2.92%) |
Feb 25, 2009 | 5.006 | 5.045 | 4.965 | 4.973 | 8,323,236 | -0.04(-0.73%) |
Feb 24, 2009 | 4.878 | 5.022 | 4.877 | 5.009 | 9,046,788 | +0.16(+3.37%) |
Feb 23, 2009 | 5.128 | 5.137 | 4.812 | 4.846 | 16,168,776 | -0.25(-4.83%) |
Feb 20, 2009 | 5.063 | 5.169 | 4.984 | 5.092 | 6,578,400 | -0.04(-0.78%) |
Feb 19, 2009 | 5.149 | 5.162 | 5.104 | 5.132 | 5,752,416 | +0.01(+0.16%) |
Feb 18, 2009 | 5.155 | 5.197 | 5.083 | 5.123 | 7,858,956 | -0.02(-0.41%) |
Feb 17, 2009 | 5.145 | 5.185 | 5.042 | 5.144 | 7,391,496 | -0.10(-1.91%) |
Feb 13, 2009 | 5.158 | 5.265 | 5.130 | 5.244 | 6,260,316 | +0.07(+1.35%) |
Feb 12, 2009 | 5.085 | 5.177 | 5.052 | 5.174 | 4,975,416 | +0.03(+0.65%) |
Feb 11, 2009 | 5.099 | 5.165 | 5.060 | 5.141 | 5,525,052 | +0.05(+0.97%) |
Feb 10, 2009 | 5.107 | 5.147 | 5.060 | 5.092 | 6,173,292 | -0.06(-1.13%) |
Feb 09, 2009 | 5.093 | 5.165 | 5.043 | 5.150 | 6,175,176 | +0.06(+1.15%) |
Feb 06, 2009 | 4.999 | 5.100 | 4.973 | 5.092 | 6,517,980 | +0.08(+1.60%) |
Feb 05, 2009 | 4.958 | 5.034 | 4.942 | 5.012 | 7,183,956 | +0.01(+0.22%) |
Feb 04, 2009 | 4.800 | 5.030 | 4.721 | 5.001 | 12,396,708 | +0.22(+4.55%) |
Feb 03, 2009 | 4.776 | 4.827 | 4.715 | 4.783 | 7,474,044 | +0.01(+0.14%) |