Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.283 | 4.323 | 3.990 | 4.016 | 22,549,512 | -0.07(-1.76%) |
Apr 29, 2009 | 4.035 | 4.401 | 4.016 | 4.087 | 25,229,508 | +0.12(+3.13%) |
Apr 28, 2009 | 4.003 | 4.264 | 3.846 | 3.963 | 22,008,268 | -0.06(-1.46%) |
Apr 27, 2009 | 4.349 | 4.505 | 3.970 | 4.022 | 26,879,534 | -0.55(-12.00%) |
Apr 24, 2009 | 4.029 | 4.629 | 3.761 | 4.571 | 51,451,440 | +0.56(+14.01%) |
Apr 23, 2009 | 4.133 | 4.185 | 3.761 | 4.009 | 39,174,280 | -0.01(-0.16%) |
Apr 22, 2009 | 4.238 | 4.355 | 3.918 | 4.016 | 54,227,180 | -0.59(-12.77%) |
Apr 21, 2009 | 4.479 | 4.884 | 3.741 | 4.603 | 61,170,396 | -0.23(-4.73%) |
Apr 20, 2009 | 5.589 | 5.589 | 4.740 | 4.832 | 30,259,096 | -1.08(-18.23%) |
Apr 17, 2009 | 5.583 | 6.366 | 5.517 | 5.909 | 26,725,694 | +0.29(+5.11%) |
Apr 16, 2009 | 5.498 | 5.837 | 5.165 | 5.622 | 21,066,582 | +0.17(+3.11%) |
Apr 15, 2009 | 5.276 | 5.504 | 5.054 | 5.452 | 18,547,322 | +0.10(+1.83%) |
Apr 14, 2009 | 5.883 | 6.412 | 5.282 | 5.354 | 31,516,660 | -0.67(-11.16%) |
Apr 13, 2009 | 5.361 | 6.053 | 5.243 | 6.027 | 27,481,302 | +0.64(+11.88%) |
Apr 09, 2009 | 4.897 | 11.30 | 4.740 | 5.387 | 33,735,592 | +1.10(+25.57%) |
Apr 08, 2009 | 4.989 | 4.989 | 4.231 | 4.290 | 45,562,108 | -0.66(-13.38%) |
Apr 07, 2009 | 5.034 | 5.041 | 4.851 | 4.953 | 13,426,397 | -0.23(-4.47%) |
Apr 06, 2009 | 5.472 | 5.472 | 5.060 | 5.184 | 15,318,008 | -0.39(-7.03%) |
Apr 03, 2009 | 5.596 | 5.596 | 5.230 | 5.576 | 13,558,449 | +0.05(+0.95%) |
Apr 02, 2009 | 5.668 | 5.844 | 5.452 | 5.524 | 22,647,052 | +0.07(+1.32%) |
Apr 01, 2009 | 4.923 | 5.485 | 4.904 | 5.452 | 19,193,354 | +0.31(+6.10%) |
Mar 31, 2009 | 4.962 | 5.263 | 4.760 | 5.139 | 14,522,777 | +0.39(+8.10%) |
Mar 30, 2009 | 5.295 | 5.361 | 4.701 | 4.754 | 15,650,725 | -0.93(-16.42%) |
Mar 26, 2009 | 5.681 | 5.766 | 5.406 | 5.687 | 15,613,220 | +0.10(+1.75%) |
Mar 25, 2009 | 5.994 | 5.994 | 5.126 | 5.589 | 20,888,180 | -0.03(-0.47%) |
Mar 24, 2009 | 5.589 | 5.968 | 5.459 | 5.615 | 18,069,474 | -0.35(-5.91%) |
Mar 23, 2009 | 5.491 | 5.988 | 5.491 | 5.968 | 22,288,634 | +1.09(+22.36%) |
Mar 20, 2009 | 5.400 | 5.400 | 4.865 | 4.878 | 17,945,090 | -0.62(-11.23%) |
Mar 19, 2009 | 5.942 | 6.105 | 5.269 | 5.495 | 22,152,446 | -0.38(-6.40%) |
Mar 18, 2009 | 5.230 | 6.007 | 4.962 | 5.870 | 24,922,330 | +0.46(+8.57%) |
Mar 17, 2009 | 5.184 | 5.420 | 4.910 | 5.406 | 12,994,947 | +0.25(+4.94%) |
Mar 16, 2009 | 5.243 | 5.609 | 5.080 | 5.152 | 28,592,726 | +0.12(+2.47%) |
Mar 13, 2009 | 5.289 | 5.348 | 4.512 | 5.028 | 0 | -0.17(-3.27%) |
Mar 12, 2009 | 4.564 | 5.224 | 4.479 | 5.198 | 22,878,018 | +0.61(+13.23%) |
Mar 11, 2009 | 4.558 | 4.982 | 4.326 | 4.590 | 18,989,808 | +0.08(+1.74%) |
Mar 10, 2009 | 4.101 | 4.512 | 4.035 | 4.512 | 22,386,260 | +0.56(+14.03%) |
Mar 09, 2009 | 3.441 | 4.068 | 3.435 | 3.957 | 21,265,556 | +0.46(+13.06%) |
Mar 06, 2009 | 3.728 | 3.898 | 3.310 | 3.500 | 0 | -0.16(-4.29%) |
Mar 05, 2009 | 4.068 | 4.127 | 3.546 | 3.657 | 17,472,280 | -0.58(-13.71%) |
Mar 04, 2009 | 4.407 | 4.473 | 3.924 | 4.238 | 17,318,888 | -0.10(-2.41%) |
Mar 02, 2009 | 4.427 | 4.682 | 4.159 | 4.342 | 20,279,016 | -0.24(-5.14%) |
Feb 27, 2009 | 4.865 | 5.171 | 4.571 | 4.577 | 0 | -0.74(-13.99%) |
Feb 26, 2009 | 5.191 | 5.478 | 5.060 | 5.322 | 31,729,820 | +0.26(+5.16%) |
Feb 25, 2009 | 4.525 | 5.322 | 4.420 | 5.060 | 45,051,372 | +0.36(+7.64%) |
Feb 24, 2009 | 4.068 | 4.747 | 3.852 | 4.701 | 26,389,294 | +0.69(+17.26%) |
Feb 23, 2009 | 4.055 | 4.120 | 3.689 | 4.009 | 26,913,140 | +0.05(+1.15%) |
Feb 20, 2009 | 3.310 | 4.107 | 3.154 | 3.963 | 0 | +0.46(+13.25%) |
Feb 19, 2009 | 4.114 | 4.166 | 3.487 | 3.500 | 19,516,834 | -0.54(-13.27%) |
Feb 18, 2009 | 4.172 | 4.172 | 3.754 | 4.035 | 15,581,791 | +0.07(+1.81%) |
Feb 17, 2009 | 4.296 | 4.381 | 3.963 | 3.963 | 19,256,276 | -0.64(-13.90%) |
Feb 13, 2009 | 4.740 | 5.034 | 4.505 | 4.603 | 0 | -0.24(-4.99%) |
Feb 12, 2009 | 4.440 | 4.871 | 4.440 | 4.845 | 20,171,832 | +0.18(+3.78%) |
Feb 11, 2009 | 4.486 | 4.793 | 4.199 | 4.669 | 29,447,854 | +0.34(+7.84%) |
Feb 10, 2009 | 5.687 | 5.896 | 4.289 | 4.329 | 35,607,576 | -1.57(-26.58%) |
Feb 09, 2009 | 5.589 | 6.079 | 5.511 | 5.896 | 19,846,410 | +0.37(+6.61%) |
Feb 06, 2009 | 4.825 | 5.707 | 4.819 | 5.531 | 0 | +0.78(+16.51%) |
Feb 05, 2009 | 4.558 | 4.930 | 4.081 | 4.747 | 22,935,856 | +0.22(+4.91%) |
Feb 04, 2009 | 4.453 | 4.643 | 4.303 | 4.525 | 19,260,536 | +0.13(+2.97%) |
Feb 03, 2009 | 4.721 | 4.727 | 4.238 | 4.394 | 17,443,402 | -0.25(-5.48%) |