Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.219 | 4.257 | 3.929 | 3.955 | 22,894,842 | -0.07(-1.76%) |
Apr 29, 2009 | 3.974 | 4.335 | 3.955 | 4.026 | 25,615,880 | +0.12(+3.13%) |
Apr 28, 2009 | 3.942 | 4.199 | 3.788 | 3.904 | 22,345,310 | -0.06(-1.46%) |
Apr 27, 2009 | 4.283 | 4.437 | 3.910 | 3.962 | 27,291,174 | -0.54(-12.00%) |
Apr 24, 2009 | 3.968 | 4.560 | 3.704 | 4.502 | 52,239,380 | +0.55(+14.01%) |
Apr 23, 2009 | 4.071 | 4.122 | 3.704 | 3.949 | 39,774,208 | -0.01(-0.16%) |
Apr 22, 2009 | 4.174 | 4.290 | 3.859 | 3.955 | 55,057,632 | -0.58(-12.77%) |
Apr 21, 2009 | 4.412 | 4.810 | 3.685 | 4.534 | 62,107,180 | -0.23(-4.73%) |
Apr 20, 2009 | 5.505 | 5.505 | 4.669 | 4.759 | 30,722,492 | -1.06(-18.23%) |
Apr 17, 2009 | 5.499 | 6.270 | 5.434 | 5.820 | 27,134,980 | +0.28(+5.11%) |
Apr 16, 2009 | 5.415 | 5.749 | 5.087 | 5.537 | 21,389,202 | +0.17(+3.11%) |
Apr 15, 2009 | 5.196 | 5.421 | 4.978 | 5.370 | 18,831,360 | +0.10(+1.83%) |
Apr 14, 2009 | 5.794 | 6.315 | 5.203 | 5.273 | 31,999,316 | -0.66(-11.16%) |
Apr 13, 2009 | 5.280 | 5.962 | 5.164 | 5.936 | 27,902,160 | +0.63(+11.88%) |
Apr 09, 2009 | 4.823 | 11.13 | 4.669 | 5.306 | 34,252,232 | +1.08(+25.57%) |
Apr 08, 2009 | 4.913 | 4.913 | 4.167 | 4.225 | 46,259,860 | -0.65(-13.38%) |
Apr 07, 2009 | 4.958 | 4.965 | 4.778 | 4.878 | 13,632,013 | -0.23(-4.47%) |
Apr 06, 2009 | 5.389 | 5.389 | 4.984 | 5.106 | 15,552,593 | -0.39(-7.03%) |
Apr 03, 2009 | 5.511 | 5.511 | 5.151 | 5.492 | 13,766,087 | +0.05(+0.95%) |
Apr 02, 2009 | 5.582 | 5.756 | 5.370 | 5.441 | 22,993,876 | +0.07(+1.32%) |
Apr 01, 2009 | 4.849 | 5.402 | 4.830 | 5.370 | 19,487,288 | +0.31(+6.10%) |
Mar 31, 2009 | 4.888 | 5.183 | 4.688 | 5.061 | 14,745,183 | +0.38(+8.10%) |
Mar 30, 2009 | 5.216 | 5.280 | 4.630 | 4.682 | 15,890,405 | -0.92(-16.42%) |
Mar 26, 2009 | 5.595 | 5.679 | 5.325 | 5.601 | 15,852,326 | +0.10(+1.75%) |
Mar 25, 2009 | 5.904 | 5.904 | 5.048 | 5.505 | 21,208,068 | -0.03(-0.47%) |
Mar 24, 2009 | 5.505 | 5.878 | 5.376 | 5.531 | 18,346,196 | -0.35(-5.91%) |
Mar 23, 2009 | 5.409 | 5.897 | 5.409 | 5.878 | 22,629,968 | +1.07(+22.36%) |
Mar 20, 2009 | 5.318 | 5.318 | 4.791 | 4.804 | 18,219,908 | -0.61(-11.23%) |
Mar 19, 2009 | 5.852 | 6.013 | 5.190 | 5.412 | 22,491,696 | -0.37(-6.40%) |
Mar 18, 2009 | 5.151 | 5.917 | 4.888 | 5.782 | 25,303,998 | +0.46(+8.57%) |
Mar 17, 2009 | 5.106 | 5.338 | 4.836 | 5.325 | 13,193,955 | +0.25(+4.94%) |
Mar 16, 2009 | 5.164 | 5.524 | 5.003 | 5.074 | 29,030,602 | +0.12(+2.47%) |
Mar 13, 2009 | 5.209 | 5.267 | 4.444 | 4.952 | 0 | -0.17(-3.27%) |
Mar 12, 2009 | 4.495 | 5.145 | 4.412 | 5.119 | 23,228,378 | +0.60(+13.23%) |
Mar 11, 2009 | 4.489 | 4.907 | 4.261 | 4.521 | 19,280,624 | +0.08(+1.74%) |
Mar 10, 2009 | 4.039 | 4.444 | 3.974 | 4.444 | 22,729,090 | +0.55(+14.03%) |
Mar 09, 2009 | 3.389 | 4.007 | 3.383 | 3.897 | 21,591,224 | +0.45(+13.06%) |
Mar 06, 2009 | 3.672 | 3.839 | 3.261 | 3.447 | 0 | -0.15(-4.29%) |
Mar 05, 2009 | 4.007 | 4.064 | 3.492 | 3.601 | 17,739,856 | -0.57(-13.71%) |
Mar 04, 2009 | 4.341 | 4.405 | 3.865 | 4.174 | 17,584,114 | -0.10(-2.41%) |
Mar 02, 2009 | 4.360 | 4.611 | 4.097 | 4.277 | 20,589,574 | -0.23(-5.14%) |
Feb 27, 2009 | 4.791 | 5.093 | 4.502 | 4.508 | 0 | -0.73(-13.99%) |
Feb 26, 2009 | 5.113 | 5.396 | 4.984 | 5.241 | 32,215,740 | +0.26(+5.16%) |
Feb 25, 2009 | 4.457 | 5.241 | 4.354 | 4.984 | 45,741,304 | +0.35(+7.64%) |
Feb 24, 2009 | 4.007 | 4.675 | 3.794 | 4.630 | 26,793,428 | +0.68(+17.26%) |
Feb 23, 2009 | 3.994 | 4.058 | 3.634 | 3.949 | 27,325,296 | +0.05(+1.15%) |
Feb 20, 2009 | 3.261 | 4.045 | 3.106 | 3.904 | 0 | +0.46(+13.25%) |
Feb 19, 2009 | 4.052 | 4.103 | 3.434 | 3.447 | 19,815,722 | -0.53(-13.27%) |
Feb 18, 2009 | 4.109 | 4.109 | 3.698 | 3.974 | 15,820,415 | +0.07(+1.81%) |
Feb 17, 2009 | 4.232 | 4.315 | 3.904 | 3.904 | 19,551,172 | -0.63(-13.90%) |
Feb 13, 2009 | 4.669 | 4.958 | 4.437 | 4.534 | 0 | -0.24(-4.99%) |
Feb 12, 2009 | 4.373 | 4.798 | 4.373 | 4.772 | 20,480,750 | +0.17(+3.78%) |
Feb 11, 2009 | 4.418 | 4.720 | 4.135 | 4.598 | 29,898,828 | +0.33(+7.84%) |
Feb 10, 2009 | 5.601 | 5.807 | 4.224 | 4.264 | 36,152,880 | -1.54(-26.58%) |
Feb 09, 2009 | 5.505 | 5.987 | 5.428 | 5.807 | 20,150,344 | +0.36(+6.61%) |
Feb 06, 2009 | 4.753 | 5.621 | 4.746 | 5.447 | 0 | +0.77(+16.51%) |
Feb 05, 2009 | 4.489 | 4.855 | 4.019 | 4.675 | 23,287,104 | +0.22(+4.91%) |
Feb 04, 2009 | 4.386 | 4.572 | 4.238 | 4.457 | 19,555,496 | +0.13(+2.97%) |
Feb 03, 2009 | 4.650 | 4.656 | 4.174 | 4.328 | 17,710,536 | -0.25(-5.48%) |