Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.331 | 6.516 | 6.022 | 6.084 | 6,627,478 | -0.10(-1.56%) |
Apr 29, 2009 | 5.830 | 6.352 | 5.754 | 6.180 | 9,931,913 | +0.41(+7.14%) |
Apr 28, 2009 | 6.386 | 6.523 | 5.710 | 5.768 | 14,181,007 | -0.93(-13.85%) |
Apr 27, 2009 | 6.839 | 6.935 | 6.565 | 6.695 | 13,325,088 | -0.23(-3.37%) |
Apr 24, 2009 | 6.056 | 6.977 | 6.036 | 6.928 | 16,120,457 | +0.97(+16.24%) |
Apr 23, 2009 | 6.173 | 6.249 | 5.720 | 5.960 | 9,399,751 | -0.21(-3.34%) |
Apr 22, 2009 | 5.459 | 6.312 | 5.432 | 6.166 | 10,251,378 | +0.49(+8.59%) |
Apr 21, 2009 | 5.239 | 5.686 | 5.171 | 5.679 | 8,137,296 | +0.41(+7.82%) |
Apr 20, 2009 | 5.898 | 5.898 | 5.212 | 5.267 | 6,988,844 | -0.67(-11.33%) |
Apr 17, 2009 | 5.885 | 6.029 | 5.795 | 5.940 | 5,672,769 | +0.16(+2.73%) |
Apr 16, 2009 | 5.569 | 5.864 | 5.342 | 5.782 | 7,788,347 | +0.34(+6.31%) |
Apr 15, 2009 | 5.013 | 5.569 | 4.951 | 5.438 | 11,260,969 | +0.38(+7.61%) |
Apr 14, 2009 | 5.301 | 5.342 | 4.875 | 5.054 | 8,923,172 | -0.22(-4.17%) |
Apr 13, 2009 | 5.486 | 5.500 | 5.061 | 5.274 | 8,380,368 | -0.30(-5.30%) |
Apr 09, 2009 | 5.184 | 5.658 | 5.136 | 5.569 | 8,972,789 | +0.61(+12.33%) |
Apr 08, 2009 | 5.033 | 5.123 | 4.862 | 4.958 | 8,371,576 | -0.05(-1.10%) |
Apr 07, 2009 | 5.239 | 5.239 | 4.889 | 5.013 | 5,638,298 | -0.32(-5.98%) |
Apr 06, 2009 | 5.127 | 5.386 | 5.025 | 5.331 | 8,722,920 | +0.12(+2.22%) |
Apr 03, 2009 | 5.331 | 5.393 | 5.148 | 5.216 | 9,379,092 | -0.12(-2.17%) |
Apr 02, 2009 | 4.902 | 5.440 | 4.889 | 5.331 | 7,782,176 | +0.57(+12.02%) |
Apr 01, 2009 | 4.691 | 4.923 | 4.426 | 4.759 | 8,879,615 | +0.01(+0.14%) |
Mar 31, 2009 | 4.507 | 4.868 | 4.378 | 4.753 | 9,914,725 | +0.19(+4.18%) |
Mar 30, 2009 | 4.909 | 4.977 | 4.317 | 4.562 | 9,439,643 | -0.71(-13.55%) |
Mar 26, 2009 | 5.079 | 5.345 | 5.018 | 5.277 | 7,728,377 | +0.27(+5.44%) |
Mar 25, 2009 | 4.875 | 5.352 | 4.705 | 5.005 | 12,124,851 | +0.12(+2.37%) |
Mar 24, 2009 | 5.025 | 5.107 | 4.664 | 4.889 | 9,722,187 | -0.21(-4.14%) |
Mar 23, 2009 | 4.821 | 5.107 | 4.780 | 5.100 | 14,924,608 | +0.61(+13.48%) |
Mar 20, 2009 | 4.528 | 4.657 | 4.290 | 4.494 | 21,671,288 | +0.13(+2.96%) |
Mar 19, 2009 | 4.099 | 4.664 | 4.099 | 4.364 | 20,321,132 | +0.23(+5.49%) |
Mar 18, 2009 | 3.650 | 4.215 | 3.547 | 4.137 | 14,267,190 | +0.46(+12.53%) |
Mar 17, 2009 | 3.493 | 3.711 | 3.479 | 3.677 | 8,184,793 | +0.13(+3.65%) |
Mar 16, 2009 | 3.561 | 3.779 | 3.479 | 3.547 | 9,088,814 | +0.08(+2.36%) |
Mar 13, 2009 | 3.473 | 3.670 | 3.330 | 3.466 | 0 | -0.05(-1.55%) |
Mar 12, 2009 | 3.187 | 3.575 | 3.125 | 3.520 | 10,270,472 | +0.34(+10.71%) |
Mar 11, 2009 | 3.187 | 3.357 | 3.071 | 3.180 | 13,107,327 | +0.22(+7.60%) |
Mar 10, 2009 | 2.553 | 2.969 | 2.506 | 2.955 | 15,466,390 | +0.46(+18.26%) |
Mar 09, 2009 | 2.587 | 2.655 | 2.478 | 2.499 | 9,762,555 | -0.16(-5.90%) |
Mar 06, 2009 | 2.751 | 2.839 | 2.628 | 2.655 | 0 | -0.07(-2.74%) |
Mar 05, 2009 | 3.105 | 3.153 | 2.690 | 2.730 | 14,672,769 | -0.48(-15.04%) |
Mar 04, 2009 | 3.227 | 3.330 | 3.166 | 3.214 | 9,136,487 | -0.10(-3.08%) |
Mar 02, 2009 | 3.404 | 3.486 | 3.309 | 3.316 | 7,449,019 | -0.19(-5.44%) |
Feb 27, 2009 | 3.595 | 3.690 | 3.493 | 3.507 | 0 | -0.20(-5.33%) |
Feb 26, 2009 | 3.867 | 3.901 | 3.690 | 3.704 | 7,783,448 | -0.11(-2.86%) |
Feb 25, 2009 | 3.854 | 3.936 | 3.636 | 3.813 | 11,667,870 | -0.07(-1.75%) |
Feb 24, 2009 | 3.745 | 3.963 | 3.534 | 3.881 | 11,799,167 | +0.17(+4.59%) |
Feb 23, 2009 | 4.051 | 4.051 | 3.697 | 3.711 | 9,817,458 | -0.14(-3.71%) |
Feb 20, 2009 | 3.772 | 3.999 | 3.575 | 3.854 | 0 | +0.01(+0.18%) |
Feb 19, 2009 | 3.854 | 4.167 | 3.786 | 3.847 | 15,118,518 | -0.16(-4.07%) |
Feb 18, 2009 | 4.099 | 4.181 | 3.799 | 4.010 | 12,690,890 | -0.05(-1.17%) |
Feb 17, 2009 | 4.256 | 4.266 | 3.997 | 4.058 | 18,660,610 | -0.33(-7.45%) |
Feb 13, 2009 | 4.671 | 4.732 | 4.269 | 4.385 | 20,054,060 | -0.31(-6.67%) |
Feb 12, 2009 | 4.678 | 4.827 | 4.433 | 4.698 | 28,380,382 | -0.37(-7.38%) |
Feb 11, 2009 | 5.195 | 5.270 | 4.943 | 5.073 | 11,997,881 | -0.08(-1.59%) |
Feb 10, 2009 | 5.481 | 5.597 | 5.120 | 5.154 | 11,746,506 | -0.31(-5.73%) |
Feb 09, 2009 | 5.597 | 5.597 | 5.433 | 5.468 | 9,030,208 | -0.07(-1.23%) |
Feb 06, 2009 | 5.359 | 5.651 | 5.359 | 5.536 | 11,076,352 | +0.10(+1.88%) |
Feb 05, 2009 | 5.420 | 5.645 | 5.331 | 5.433 | 9,877,334 | -0.02(-0.37%) |
Feb 04, 2009 | 5.536 | 5.679 | 5.345 | 5.454 | 10,441,798 | -0.05(-0.99%) |
Feb 03, 2009 | 5.468 | 5.563 | 5.284 | 5.508 | 11,870,259 | +0.16(+2.93%) |