Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.999 | 7.200 | 6.841 | 7.059 | 10,250,724 | +0.39(+5.82%) |
Apr 29, 2009 | 6.349 | 6.738 | 6.342 | 6.671 | 11,074,034 | +0.55(+8.97%) |
Apr 28, 2009 | 6.202 | 6.282 | 6.081 | 6.121 | 9,393,906 | -0.28(-4.39%) |
Apr 27, 2009 | 6.570 | 6.711 | 6.329 | 6.403 | 11,065,457 | -0.44(-6.46%) |
Apr 24, 2009 | 6.697 | 6.945 | 6.637 | 6.845 | 15,681,908 | +0.29(+4.39%) |
Apr 23, 2009 | 6.470 | 6.683 | 6.269 | 6.557 | 12,156,640 | +0.01(+0.20%) |
Apr 22, 2009 | 6.349 | 6.771 | 6.229 | 6.543 | 17,386,268 | -0.15(-2.20%) |
Apr 21, 2009 | 4.460 | 6.865 | 4.360 | 6.691 | 30,257,710 | +1.73(+34.82%) |
Apr 20, 2009 | 5.552 | 5.552 | 4.903 | 4.963 | 16,241,937 | -0.90(-15.31%) |
Apr 17, 2009 | 5.847 | 5.967 | 5.693 | 5.860 | 9,511,204 | -0.06(-1.02%) |
Apr 16, 2009 | 6.041 | 6.048 | 5.706 | 5.921 | 13,757,608 | -0.08(-1.34%) |
Apr 15, 2009 | 5.900 | 6.101 | 5.653 | 6.001 | 13,922,112 | +0.11(+1.93%) |
Apr 14, 2009 | 6.222 | 6.346 | 5.740 | 5.887 | 17,376,150 | -0.13(-2.22%) |
Apr 13, 2009 | 5.679 | 6.121 | 5.619 | 6.021 | 18,821,780 | +0.60(+10.99%) |
Apr 09, 2009 | 5.164 | 5.438 | 5.043 | 5.425 | 14,099,949 | +0.68(+14.41%) |
Apr 08, 2009 | 4.367 | 4.782 | 4.367 | 4.742 | 12,964,737 | +0.45(+10.45%) |
Apr 07, 2009 | 4.454 | 4.548 | 4.260 | 4.293 | 7,623,075 | -0.31(-6.70%) |
Apr 06, 2009 | 4.574 | 4.782 | 4.494 | 4.601 | 10,556,562 | -0.01(-0.15%) |
Apr 03, 2009 | 4.407 | 4.675 | 4.286 | 4.608 | 9,643,127 | +0.19(+4.24%) |
Apr 02, 2009 | 4.541 | 4.702 | 4.380 | 4.420 | 12,962,112 | +0.29(+7.14%) |
Apr 01, 2009 | 3.610 | 4.173 | 3.476 | 4.126 | 10,007,922 | +0.41(+10.99%) |
Mar 31, 2009 | 3.818 | 3.891 | 3.690 | 3.717 | 8,308,713 | +0.07(+2.02%) |
Mar 30, 2009 | 3.858 | 3.905 | 3.530 | 3.643 | 11,335,110 | -0.55(-13.10%) |
Mar 26, 2009 | 4.146 | 4.280 | 4.099 | 4.193 | 10,458,822 | +0.23(+5.92%) |
Mar 25, 2009 | 3.931 | 4.193 | 3.797 | 3.958 | 15,193,740 | +0.24(+6.49%) |
Mar 24, 2009 | 3.550 | 3.911 | 3.369 | 3.717 | 9,472,812 | +0.10(+2.78%) |
Mar 23, 2009 | 3.543 | 3.663 | 3.503 | 3.617 | 11,441,075 | +0.48(+15.14%) |
Mar 20, 2009 | 3.262 | 3.429 | 3.081 | 3.141 | 14,342,401 | -0.09(-2.70%) |
Mar 19, 2009 | 2.980 | 3.255 | 2.980 | 3.228 | 11,023,949 | +0.50(+18.14%) |
Mar 18, 2009 | 2.766 | 2.773 | 2.565 | 2.733 | 9,458,625 | -0.02(-0.73%) |
Mar 17, 2009 | 2.733 | 2.834 | 2.625 | 2.753 | 4,901,198 | -0.05(-1.67%) |
Mar 16, 2009 | 2.746 | 2.907 | 2.612 | 2.800 | 9,462,681 | +0.17(+6.36%) |
Mar 13, 2009 | 2.692 | 2.833 | 2.524 | 2.632 | 0 | +0.01(+0.51%) |
Mar 12, 2009 | 2.384 | 2.659 | 2.297 | 2.619 | 7,198,912 | +0.23(+9.52%) |
Mar 11, 2009 | 2.270 | 2.478 | 2.217 | 2.391 | 11,682,060 | +0.27(+12.97%) |
Mar 10, 2009 | 2.036 | 2.143 | 2.029 | 2.116 | 3,196,631 | +0.19(+10.10%) |
Mar 09, 2009 | 1.962 | 2.103 | 1.915 | 1.922 | 3,736,093 | -0.11(-5.28%) |
Mar 06, 2009 | 1.869 | 2.043 | 1.842 | 2.029 | 0 | +0.23(+13.06%) |
Mar 05, 2009 | 1.982 | 1.982 | 1.748 | 1.795 | 6,488,671 | -0.18(-9.15%) |
Mar 04, 2009 | 2.123 | 2.190 | 1.962 | 1.976 | 6,224,731 | -0.07(-3.28%) |
Mar 02, 2009 | 2.183 | 2.197 | 1.956 | 2.043 | 7,202,012 | -0.27(-11.59%) |
Feb 27, 2009 | 2.371 | 2.418 | 2.244 | 2.311 | 0 | -0.10(-4.17%) |
Feb 26, 2009 | 2.250 | 2.672 | 2.250 | 2.411 | 8,190,479 | +0.23(+10.77%) |
Feb 25, 2009 | 2.163 | 2.270 | 2.103 | 2.177 | 4,753,083 | +0.01(+0.62%) |
Feb 24, 2009 | 2.110 | 2.183 | 1.915 | 2.163 | 6,128,508 | +0.11(+5.21%) |
Feb 23, 2009 | 2.110 | 2.163 | 1.982 | 2.056 | 5,995,893 | +0.01(+0.66%) |
Feb 20, 2009 | 2.076 | 2.103 | 1.862 | 2.043 | 5,765,592 | -0.09(-4.09%) |
Feb 19, 2009 | 2.337 | 2.344 | 2.083 | 2.130 | 4,954,153 | -0.09(-4.22%) |
Feb 18, 2009 | 2.538 | 2.538 | 2.076 | 2.224 | 6,042,970 | -0.10(-4.32%) |
Feb 17, 2009 | 2.438 | 2.438 | 2.250 | 2.324 | 6,297,610 | -0.36(-13.47%) |
Feb 13, 2009 | 2.733 | 2.799 | 2.666 | 2.686 | 3,780,547 | -0.02(-0.74%) |
Feb 12, 2009 | 2.692 | 2.799 | 2.579 | 2.706 | 4,778,273 | +0.01(+0.50%) |
Feb 11, 2009 | 2.779 | 2.826 | 2.652 | 2.692 | 5,128,733 | +0.01(+0.25%) |
Feb 10, 2009 | 3.061 | 3.134 | 2.625 | 2.686 | 7,157,907 | -0.33(-10.89%) |
Feb 09, 2009 | 3.000 | 3.181 | 2.933 | 3.014 | 5,158,246 | +0.10(+3.45%) |
Feb 06, 2009 | 2.719 | 3.141 | 2.719 | 2.913 | 11,688,352 | +0.19(+7.14%) |
Feb 05, 2009 | 2.545 | 2.753 | 2.465 | 2.719 | 4,639,583 | +0.17(+6.84%) |
Feb 04, 2009 | 2.471 | 2.726 | 2.471 | 2.545 | 5,934,630 | +0.09(+3.82%) |
Feb 03, 2009 | 2.518 | 2.545 | 2.357 | 2.451 | 5,170,866 | +0.02(+0.83%) |