Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.000 | 5.057 | 4.764 | 4.858 | 2,503,301 | -0.09(-1.91%) |
Apr 29, 2009 | 4.792 | 5.009 | 4.698 | 4.953 | 2,578,954 | +0.19(+3.97%) |
Apr 28, 2009 | 4.679 | 4.792 | 4.584 | 4.764 | 2,254,727 | +0.19(+4.13%) |
Apr 27, 2009 | 4.622 | 4.669 | 4.518 | 4.575 | 1,356,057 | -0.09(-2.02%) |
Apr 24, 2009 | 4.773 | 4.773 | 4.509 | 4.669 | 2,100,819 | -0.03(-0.60%) |
Apr 23, 2009 | 4.924 | 4.972 | 4.612 | 4.698 | 2,020,154 | -0.18(-3.68%) |
Apr 22, 2009 | 5.047 | 5.340 | 4.849 | 4.877 | 3,684,093 | +0.11(+2.38%) |
Apr 21, 2009 | 4.669 | 4.811 | 4.603 | 4.764 | 1,358,184 | +0.05(+1.00%) |
Apr 20, 2009 | 5.132 | 5.151 | 4.669 | 4.716 | 2,246,331 | -0.39(-7.59%) |
Apr 17, 2009 | 5.246 | 5.284 | 5.028 | 5.104 | 2,389,599 | -0.09(-1.64%) |
Apr 16, 2009 | 4.972 | 5.321 | 4.830 | 5.189 | 4,267,452 | +0.45(+9.58%) |
Apr 15, 2009 | 4.811 | 4.820 | 4.641 | 4.735 | 1,211,346 | -0.02(-0.40%) |
Apr 14, 2009 | 5.142 | 5.151 | 4.726 | 4.754 | 2,835,924 | +0.14(+3.07%) |
Apr 13, 2009 | 4.612 | 4.839 | 4.594 | 4.612 | 1,262,051 | -0.04(-0.81%) |
Apr 09, 2009 | 4.575 | 4.650 | 4.509 | 4.650 | 1,186,653 | +0.24(+5.35%) |
Apr 08, 2009 | 4.386 | 4.480 | 4.348 | 4.414 | 819,544 | +0.04(+0.86%) |
Apr 07, 2009 | 4.679 | 4.679 | 4.376 | 4.376 | 1,591,755 | -0.30(-6.46%) |
Apr 06, 2009 | 4.215 | 4.896 | 4.215 | 4.679 | 3,648,299 | +0.42(+9.76%) |
Apr 03, 2009 | 4.348 | 4.357 | 4.159 | 4.263 | 1,105,952 | -0.09(-1.96%) |
Apr 02, 2009 | 4.244 | 4.792 | 4.215 | 4.348 | 1,614,612 | +0.18(+4.31%) |
Apr 01, 2009 | 4.149 | 4.215 | 4.027 | 4.168 | 1,126,880 | -0.06(-1.34%) |
Mar 31, 2009 | 4.253 | 4.348 | 4.187 | 4.225 | 1,327,664 | +0.05(+1.13%) |
Mar 30, 2009 | 4.490 | 4.509 | 4.149 | 4.178 | 1,757,886 | -0.25(-5.56%) |
Mar 26, 2009 | 4.301 | 4.433 | 4.160 | 4.423 | 1,691,908 | +0.21(+4.93%) |
Mar 25, 2009 | 4.291 | 4.338 | 4.017 | 4.215 | 1,761,822 | +0.06(+1.55%) |
Mar 24, 2009 | 4.083 | 4.386 | 4.074 | 4.151 | 1,873,334 | +0.00(+0.05%) |
Mar 23, 2009 | 4.026 | 4.149 | 3.875 | 4.149 | 1,974,225 | +0.29(+7.60%) |
Mar 20, 2009 | 4.102 | 4.102 | 3.809 | 3.856 | 1,728,213 | -0.10(-2.63%) |
Mar 19, 2009 | 4.112 | 4.187 | 3.894 | 3.960 | 1,623,855 | -0.10(-2.56%) |
Mar 18, 2009 | 4.008 | 4.159 | 3.894 | 4.064 | 1,525,951 | +0.06(+1.42%) |
Mar 17, 2009 | 3.809 | 4.017 | 3.724 | 4.008 | 2,047,002 | +0.19(+4.95%) |
Mar 16, 2009 | 4.159 | 4.191 | 3.781 | 3.819 | 1,958,267 | -0.30(-7.34%) |
Mar 13, 2009 | 4.055 | 4.178 | 4.017 | 4.121 | 1,466,873 | -0.06(-1.36%) |
Mar 12, 2009 | 3.847 | 4.197 | 3.752 | 4.178 | 2,450,265 | +0.31(+8.07%) |
Mar 11, 2009 | 4.159 | 4.206 | 3.866 | 3.866 | 2,885,942 | -0.17(-4.22%) |
Mar 10, 2009 | 4.301 | 4.348 | 3.819 | 4.036 | 5,153,044 | -0.23(-5.32%) |
Mar 09, 2009 | 4.887 | 4.953 | 4.187 | 4.263 | 15,399,884 | +0.60(+16.54%) |
Mar 06, 2009 | 3.592 | 3.743 | 3.469 | 3.658 | 3,076,895 | +0.08(+2.11%) |
Mar 05, 2009 | 3.837 | 3.960 | 3.554 | 3.582 | 1,908,742 | -0.40(-9.98%) |
Mar 04, 2009 | 4.064 | 4.140 | 3.837 | 3.979 | 2,396,293 | +0.30(+8.23%) |
Mar 02, 2009 | 4.159 | 4.206 | 3.667 | 3.677 | 3,027,086 | -0.57(-13.36%) |
Feb 27, 2009 | 4.490 | 4.594 | 4.206 | 4.244 | 3,752,232 | -0.47(-10.02%) |
Feb 26, 2009 | 5.198 | 5.293 | 4.669 | 4.716 | 3,368,347 | -0.33(-6.55%) |
Feb 25, 2009 | 5.132 | 5.217 | 4.981 | 5.047 | 2,289,003 | -0.21(-3.96%) |
Feb 24, 2009 | 4.981 | 5.336 | 4.981 | 5.255 | 3,661,108 | +0.30(+6.11%) |
Feb 23, 2009 | 5.038 | 5.180 | 4.887 | 4.953 | 2,990,863 | -0.09(-1.69%) |
Feb 20, 2009 | 5.142 | 5.378 | 4.839 | 5.038 | 3,844,508 | -0.26(-4.82%) |
Feb 19, 2009 | 5.463 | 5.567 | 5.284 | 5.293 | 3,077,801 | -0.13(-2.44%) |
Feb 18, 2009 | 5.936 | 5.936 | 5.302 | 5.425 | 6,722,259 | -0.70(-11.42%) |
Feb 17, 2009 | 5.917 | 6.295 | 5.681 | 6.125 | 8,243,757 | +0.09(+1.57%) |
Feb 13, 2009 | 6.285 | 6.569 | 5.983 | 6.030 | 12,591,811 | -1.31(-17.89%) |
Feb 12, 2009 | 7.183 | 7.533 | 6.711 | 7.344 | 5,490,769 | +0.41(+5.86%) |
Feb 11, 2009 | 7.042 | 7.117 | 6.682 | 6.938 | 2,503,734 | -0.03(-0.41%) |
Feb 10, 2009 | 7.448 | 7.457 | 6.871 | 6.966 | 4,025,953 | -0.52(-6.94%) |
Feb 09, 2009 | 7.788 | 8.006 | 7.297 | 7.486 | 6,708,632 | -0.12(-1.61%) |
Feb 06, 2009 | 7.543 | 7.788 | 7.325 | 7.609 | 6,894,367 | +0.25(+3.34%) |
Feb 05, 2009 | 7.212 | 7.656 | 7.042 | 7.363 | 7,150,856 | +0.18(+2.50%) |
Feb 04, 2009 | 7.250 | 7.609 | 7.004 | 7.183 | 5,883,886 | +0.02(+0.26%) |
Feb 03, 2009 | 7.467 | 7.514 | 6.900 | 7.164 | 5,214,529 | -0.15(-2.07%) |