Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.544 | 7.014 | 6.366 | 6.835 | 29,693,212 | +0.95(+16.15%) |
Apr 29, 2009 | 5.750 | 6.074 | 5.734 | 5.885 | 18,132,832 | +0.26(+4.71%) |
Apr 28, 2009 | 5.496 | 5.766 | 5.496 | 5.621 | 13,240,943 | -0.04(-0.76%) |
Apr 27, 2009 | 5.702 | 5.788 | 5.410 | 5.664 | 23,139,296 | -0.20(-3.41%) |
Apr 24, 2009 | 5.205 | 5.966 | 5.205 | 5.864 | 24,408,012 | +0.67(+12.89%) |
Apr 23, 2009 | 5.318 | 5.318 | 4.994 | 5.194 | 15,228,620 | +0.10(+1.91%) |
Apr 22, 2009 | 4.805 | 5.453 | 4.741 | 5.097 | 24,715,140 | +0.35(+7.39%) |
Apr 21, 2009 | 4.352 | 4.800 | 4.303 | 4.746 | 17,594,106 | +0.56(+13.27%) |
Apr 20, 2009 | 4.589 | 4.589 | 4.168 | 4.190 | 15,334,243 | -0.57(-12.02%) |
Apr 17, 2009 | 4.751 | 4.859 | 4.535 | 4.762 | 19,852,956 | +0.04(+0.80%) |
Apr 16, 2009 | 4.908 | 4.930 | 4.535 | 4.724 | 24,235,592 | -0.03(-0.57%) |
Apr 15, 2009 | 4.184 | 4.930 | 4.103 | 4.751 | 44,817,096 | +0.85(+21.88%) |
Apr 14, 2009 | 4.228 | 4.228 | 3.871 | 3.898 | 13,415,376 | -0.36(-8.38%) |
Apr 13, 2009 | 4.179 | 4.309 | 4.049 | 4.255 | 8,968,099 | +0.03(+0.77%) |
Apr 09, 2009 | 4.076 | 4.233 | 3.985 | 4.222 | 11,754,581 | +0.35(+9.07%) |
Apr 08, 2009 | 3.817 | 3.941 | 3.769 | 3.871 | 13,130,347 | +0.17(+4.52%) |
Apr 07, 2009 | 3.898 | 3.898 | 3.688 | 3.704 | 12,604,228 | -0.31(-7.67%) |
Apr 06, 2009 | 4.082 | 4.184 | 3.796 | 4.012 | 17,235,664 | -0.29(-6.66%) |
Apr 03, 2009 | 4.400 | 4.400 | 4.103 | 4.298 | 12,781,043 | -0.04(-0.87%) |
Apr 02, 2009 | 4.276 | 4.400 | 4.211 | 4.336 | 19,208,918 | +0.29(+7.21%) |
Apr 01, 2009 | 3.779 | 4.076 | 3.672 | 4.044 | 14,396,190 | +0.24(+6.39%) |
Mar 31, 2009 | 4.028 | 4.136 | 3.774 | 3.801 | 17,775,262 | -0.19(-4.74%) |
Mar 30, 2009 | 4.184 | 4.184 | 3.931 | 3.990 | 13,325,236 | -0.53(-11.71%) |
Mar 26, 2009 | 4.568 | 4.784 | 4.444 | 4.519 | 26,639,952 | +0.10(+2.20%) |
Mar 25, 2009 | 5.043 | 5.097 | 4.168 | 4.422 | 27,259,900 | -0.55(-10.98%) |
Mar 24, 2009 | 4.217 | 5.075 | 4.201 | 4.967 | 34,115,380 | +0.56(+12.61%) |
Mar 23, 2009 | 4.006 | 4.417 | 4.006 | 4.411 | 19,696,682 | +0.59(+15.40%) |
Mar 20, 2009 | 3.985 | 4.087 | 3.677 | 3.823 | 18,464,688 | -0.33(-7.87%) |
Mar 19, 2009 | 4.287 | 4.314 | 3.963 | 4.149 | 18,055,692 | -0.04(-1.05%) |
Mar 18, 2009 | 3.952 | 4.222 | 3.774 | 4.193 | 23,440,462 | +0.27(+6.98%) |
Mar 17, 2009 | 3.493 | 3.990 | 3.423 | 3.920 | 35,531,768 | +0.50(+14.69%) |
Mar 16, 2009 | 3.369 | 3.774 | 3.369 | 3.418 | 22,894,530 | +0.09(+2.59%) |
Mar 13, 2009 | 3.240 | 3.423 | 3.207 | 3.331 | 0 | +0.17(+5.29%) |
Mar 12, 2009 | 3.007 | 3.191 | 2.932 | 3.164 | 16,017,950 | +0.21(+7.13%) |
Mar 11, 2009 | 2.932 | 2.997 | 2.786 | 2.953 | 20,548,558 | +0.31(+11.86%) |
Mar 10, 2009 | 2.440 | 2.673 | 2.430 | 2.640 | 17,920,094 | +0.26(+11.14%) |
Mar 09, 2009 | 2.181 | 2.403 | 2.160 | 2.376 | 18,306,852 | +0.17(+7.58%) |
Mar 06, 2009 | 2.311 | 2.381 | 2.122 | 2.208 | 0 | -0.04(-1.92%) |
Mar 05, 2009 | 2.473 | 2.473 | 2.224 | 2.252 | 16,123,586 | -0.25(-9.94%) |
Mar 04, 2009 | 2.619 | 2.619 | 2.435 | 2.500 | 25,592,886 | -0.26(-9.57%) |
Mar 02, 2009 | 2.964 | 3.094 | 2.727 | 2.764 | 20,002,038 | -0.31(-10.02%) |
Feb 27, 2009 | 3.072 | 3.283 | 3.002 | 3.072 | 0 | -0.06(-1.90%) |
Feb 26, 2009 | 3.391 | 3.429 | 3.110 | 3.132 | 16,601,907 | -0.12(-3.65%) |
Feb 25, 2009 | 3.477 | 3.488 | 3.207 | 3.250 | 17,682,256 | -0.24(-6.95%) |
Feb 24, 2009 | 3.132 | 3.526 | 2.921 | 3.493 | 23,167,066 | +0.39(+12.52%) |
Feb 23, 2009 | 3.348 | 3.348 | 3.094 | 3.105 | 11,437,767 | -0.20(-6.05%) |
Feb 20, 2009 | 3.321 | 3.380 | 3.126 | 3.304 | 0 | -0.06(-1.77%) |
Feb 19, 2009 | 3.569 | 3.623 | 3.342 | 3.364 | 10,180,400 | -0.13(-3.71%) |
Feb 18, 2009 | 3.526 | 3.639 | 3.385 | 3.493 | 20,178,774 | -0.03(-0.77%) |
Feb 17, 2009 | 3.650 | 3.650 | 3.488 | 3.520 | 20,540,974 | -0.20(-5.37%) |
Feb 13, 2009 | 3.828 | 3.925 | 3.720 | 3.720 | 18,396,394 | -0.22(-5.49%) |
Feb 12, 2009 | 3.769 | 3.952 | 3.736 | 3.936 | 19,804,794 | +0.05(+1.39%) |
Feb 11, 2009 | 4.136 | 4.157 | 3.526 | 3.882 | 19,316,520 | -0.30(-7.11%) |
Feb 10, 2009 | 4.395 | 4.395 | 4.082 | 4.179 | 32,438,094 | -0.21(-4.68%) |
Feb 09, 2009 | 4.373 | 4.465 | 4.325 | 4.384 | 16,143,842 | +0.06(+1.50%) |
Feb 06, 2009 | 4.298 | 4.433 | 4.292 | 4.319 | 18,817,114 | +0.11(+2.56%) |
Feb 05, 2009 | 4.298 | 4.368 | 4.103 | 4.211 | 18,417,278 | -0.05(-1.27%) |
Feb 04, 2009 | 4.487 | 4.498 | 4.211 | 4.265 | 15,220,834 | -0.13(-2.95%) |
Feb 03, 2009 | 4.611 | 4.611 | 4.319 | 4.395 | 19,414,424 | +0.03(+0.62%) |