Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.301 | 5.328 | 4.933 | 4.933 | 8,226,963 | -0.35(-6.65%) |
Apr 29, 2009 | 5.118 | 5.324 | 5.083 | 5.285 | 8,980,868 | +0.21(+4.18%) |
Apr 28, 2009 | 4.863 | 5.240 | 4.814 | 5.073 | 5,758,164 | +0.13(+2.58%) |
Apr 27, 2009 | 5.266 | 5.303 | 4.814 | 4.945 | 8,447,200 | -0.43(-7.96%) |
Apr 24, 2009 | 5.024 | 5.519 | 4.941 | 5.373 | 10,192,781 | +0.38(+7.62%) |
Apr 23, 2009 | 4.824 | 5.024 | 4.653 | 4.993 | 8,942,207 | +0.17(+3.54%) |
Apr 22, 2009 | 4.861 | 5.069 | 4.721 | 4.822 | 13,377,076 | -0.25(-4.87%) |
Apr 21, 2009 | 4.491 | 5.094 | 4.374 | 5.069 | 13,928,742 | +0.53(+11.64%) |
Apr 20, 2009 | 5.030 | 5.030 | 4.518 | 4.540 | 9,807,090 | -0.62(-12.03%) |
Apr 17, 2009 | 5.192 | 5.398 | 5.032 | 5.161 | 8,944,468 | -0.10(-1.99%) |
Apr 16, 2009 | 4.985 | 5.425 | 4.797 | 5.266 | 10,168,553 | +0.28(+5.56%) |
Apr 15, 2009 | 4.569 | 5.005 | 4.520 | 4.989 | 10,188,759 | +0.40(+8.69%) |
Apr 14, 2009 | 5.034 | 5.034 | 4.582 | 4.590 | 11,955,017 | -0.53(-10.29%) |
Apr 13, 2009 | 4.859 | 5.215 | 4.676 | 5.116 | 9,723,378 | +0.19(+3.93%) |
Apr 09, 2009 | 4.456 | 4.933 | 4.409 | 4.923 | 9,850,570 | +0.66(+15.37%) |
Apr 08, 2009 | 4.236 | 4.333 | 4.152 | 4.267 | 7,964,176 | +0.07(+1.62%) |
Apr 07, 2009 | 4.507 | 4.571 | 4.193 | 4.199 | 7,659,848 | -0.44(-9.57%) |
Apr 06, 2009 | 4.806 | 4.814 | 4.440 | 4.643 | 9,962,118 | -0.27(-5.44%) |
Apr 03, 2009 | 4.470 | 4.911 | 4.347 | 4.911 | 13,271,271 | +0.42(+9.44%) |
Apr 02, 2009 | 4.339 | 4.561 | 4.205 | 4.487 | 14,231,620 | +0.30(+7.28%) |
Apr 01, 2009 | 4.263 | 4.357 | 4.117 | 4.183 | 10,827,959 | -0.22(-5.04%) |
Mar 31, 2009 | 4.074 | 4.466 | 4.026 | 4.405 | 13,520,073 | +0.43(+10.75%) |
Mar 30, 2009 | 3.948 | 4.020 | 3.884 | 3.977 | 9,852,763 | -0.34(-7.82%) |
Mar 26, 2009 | 4.306 | 4.333 | 4.002 | 4.314 | 14,474,115 | +0.07(+1.65%) |
Mar 25, 2009 | 4.234 | 4.392 | 3.891 | 4.244 | 9,842,959 | +0.06(+1.33%) |
Mar 24, 2009 | 4.485 | 4.637 | 4.170 | 4.189 | 10,927,277 | -0.39(-8.61%) |
Mar 23, 2009 | 4.170 | 4.610 | 4.162 | 4.584 | 11,695,371 | +0.70(+18.06%) |
Mar 20, 2009 | 4.234 | 4.259 | 3.872 | 3.882 | 9,213,802 | -0.54(-12.29%) |
Mar 19, 2009 | 4.557 | 4.565 | 4.189 | 4.426 | 7,702,667 | -0.06(-1.44%) |
Mar 18, 2009 | 4.205 | 4.505 | 4.052 | 4.491 | 10,035,603 | +0.24(+5.76%) |
Mar 17, 2009 | 3.889 | 4.263 | 3.806 | 4.246 | 8,639,202 | +0.41(+10.72%) |
Mar 16, 2009 | 4.285 | 4.304 | 3.823 | 3.835 | 10,633,239 | -0.39(-9.20%) |
Mar 13, 2009 | 4.285 | 4.341 | 4.051 | 4.224 | 0 | -0.09(-2.10%) |
Mar 12, 2009 | 3.979 | 4.349 | 3.911 | 4.314 | 8,492,713 | +0.31(+7.81%) |
Mar 11, 2009 | 3.985 | 4.141 | 3.833 | 4.002 | 10,125,336 | +0.08(+1.94%) |
Mar 10, 2009 | 3.541 | 3.956 | 3.477 | 3.926 | 12,464,914 | +0.52(+15.21%) |
Mar 09, 2009 | 3.364 | 3.492 | 3.315 | 3.407 | 5,735,809 | -0.03(-0.90%) |
Mar 06, 2009 | 3.527 | 3.545 | 3.193 | 3.438 | 0 | -0.04(-1.12%) |
Mar 05, 2009 | 3.652 | 3.763 | 3.426 | 3.477 | 10,495,299 | -0.33(-8.69%) |
Mar 04, 2009 | 3.763 | 3.915 | 3.654 | 3.808 | 8,571,849 | +0.25(+6.93%) |
Mar 02, 2009 | 3.812 | 3.858 | 3.510 | 3.562 | 10,081,807 | -0.32(-8.31%) |
Feb 27, 2009 | 3.889 | 4.030 | 3.837 | 3.884 | 0 | -0.08(-1.92%) |
Feb 26, 2009 | 4.211 | 4.308 | 3.928 | 3.961 | 9,979,041 | -0.15(-3.75%) |
Feb 25, 2009 | 4.178 | 4.327 | 3.940 | 4.115 | 8,198,301 | -0.13(-2.96%) |
Feb 24, 2009 | 3.944 | 4.271 | 3.845 | 4.240 | 9,794,329 | +0.38(+9.80%) |
Feb 23, 2009 | 4.199 | 4.232 | 3.845 | 3.862 | 10,750,491 | -0.28(-6.85%) |
Feb 20, 2009 | 3.806 | 4.183 | 3.718 | 4.146 | 0 | +0.26(+6.78%) |
Feb 19, 2009 | 4.197 | 4.197 | 3.829 | 3.882 | 6,921,296 | -0.21(-5.08%) |
Feb 18, 2009 | 4.148 | 4.168 | 3.852 | 4.090 | 8,004,296 | +0.04(+0.91%) |
Feb 17, 2009 | 3.975 | 4.215 | 3.938 | 4.053 | 9,704,864 | -0.30(-6.81%) |
Feb 13, 2009 | 4.536 | 4.600 | 4.331 | 4.349 | 0 | -0.20(-4.30%) |
Feb 12, 2009 | 4.361 | 4.614 | 4.187 | 4.545 | 9,118,263 | +0.06(+1.42%) |
Feb 11, 2009 | 4.409 | 4.584 | 4.246 | 4.481 | 7,654,207 | +0.07(+1.63%) |
Feb 10, 2009 | 4.837 | 4.915 | 4.394 | 4.409 | 9,382,821 | -0.51(-10.41%) |
Feb 09, 2009 | 4.793 | 4.956 | 4.697 | 4.921 | 4,659,861 | +0.10(+2.00%) |
Feb 06, 2009 | 4.436 | 4.931 | 4.405 | 4.824 | 0 | +0.39(+8.71%) |
Feb 05, 2009 | 4.528 | 4.627 | 4.329 | 4.438 | 10,148,566 | -0.18(-3.92%) |
Feb 04, 2009 | 4.789 | 4.861 | 4.612 | 4.619 | 5,996,608 | -0.17(-3.56%) |
Feb 03, 2009 | 4.900 | 4.900 | 4.697 | 4.789 | 6,137,592 | -0.11(-2.27%) |