Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.390 | 5.615 | 5.300 | 5.420 | 10,553,000 | +0.12(+2.26%) |
Apr 29, 2009 | 4.780 | 5.490 | 4.780 | 5.300 | 17,621,198 | +0.56(+11.81%) |
Apr 28, 2009 | 4.750 | 4.865 | 4.650 | 4.740 | 4,246,708 | -0.07(-1.46%) |
Apr 27, 2009 | 4.770 | 4.910 | 4.740 | 4.810 | 4,875,574 | -0.14(-2.83%) |
Apr 24, 2009 | 4.910 | 5.020 | 4.730 | 4.950 | 7,096,089 | +0.11(+2.27%) |
Apr 23, 2009 | 5.150 | 5.220 | 4.750 | 4.840 | 7,795,419 | -0.25(-4.91%) |
Apr 22, 2009 | 4.870 | 5.320 | 4.800 | 5.090 | 12,214,278 | +0.16(+3.25%) |
Apr 21, 2009 | 4.830 | 5.020 | 4.720 | 4.930 | 9,222,625 | +0.03(+0.61%) |
Apr 20, 2009 | 5.210 | 5.260 | 4.830 | 4.900 | 8,075,653 | -0.43(-8.07%) |
Apr 17, 2009 | 5.090 | 5.400 | 4.980 | 5.330 | 9,213,431 | +0.25(+4.92%) |
Apr 16, 2009 | 5.050 | 6.200 | 5.000 | 5.080 | 14,599,200 | +0.15(+3.04%) |
Apr 15, 2009 | 4.890 | 4.990 | 4.770 | 4.930 | 4,389,596 | -0.04(-0.80%) |
Apr 14, 2009 | 4.850 | 5.200 | 4.790 | 4.970 | 12,172,096 | +0.10(+2.05%) |
Apr 13, 2009 | 4.720 | 4.930 | 4.525 | 4.870 | 7,121,112 | +0.08(+1.67%) |
Apr 09, 2009 | 4.750 | 4.850 | 4.650 | 4.790 | 7,945,350 | +0.22(+4.81%) |
Apr 08, 2009 | 4.590 | 4.750 | 4.520 | 4.570 | 6,918,416 | +0.04(+0.88%) |
Apr 07, 2009 | 4.600 | 4.645 | 4.470 | 4.530 | 4,634,504 | -0.13(-2.79%) |
Apr 06, 2009 | 4.750 | 4.770 | 4.490 | 4.660 | 12,701,618 | -0.25(-5.09%) |
Apr 03, 2009 | 4.650 | 4.960 | 4.500 | 4.910 | 11,614,037 | +0.35(+7.68%) |
Apr 02, 2009 | 4.460 | 4.710 | 4.420 | 4.560 | 7,856,361 | +0.19(+4.35%) |
Apr 01, 2009 | 4.110 | 4.410 | 4.020 | 4.370 | 10,507,796 | +0.47(+12.05%) |
Mar 31, 2009 | 3.920 | 4.020 | 3.880 | 3.900 | 6,630,608 | +0.02(+0.52%) |
Mar 30, 2009 | 3.870 | 3.900 | 3.690 | 3.880 | 6,601,465 | -0.53(-12.02%) |
Mar 26, 2009 | 4.230 | 4.490 | 4.100 | 4.410 | 12,486,579 | +0.07(+1.61%) |
Mar 25, 2009 | 4.500 | 4.720 | 4.090 | 4.340 | 10,955,675 | -0.13(-2.91%) |
Mar 24, 2009 | 4.500 | 4.580 | 4.380 | 4.470 | 6,199,906 | -0.14(-3.04%) |
Mar 23, 2009 | 4.520 | 4.620 | 4.300 | 4.610 | 8,222,715 | +0.41(+9.76%) |
Mar 20, 2009 | 4.600 | 4.600 | 4.080 | 4.200 | 9,746,561 | -0.30(-6.67%) |
Mar 19, 2009 | 4.580 | 4.700 | 4.430 | 4.500 | 11,199,405 | -0.10(-2.17%) |
Mar 18, 2009 | 4.440 | 4.610 | 4.190 | 4.600 | 14,692,717 | +0.11(+2.45%) |
Mar 17, 2009 | 4.110 | 4.560 | 4.070 | 4.490 | 19,283,700 | +0.38(+9.25%) |
Mar 16, 2009 | 4.320 | 4.320 | 4.050 | 4.110 | 7,900,872 | -0.14(-3.29%) |
Mar 13, 2009 | 4.150 | 4.370 | 4.110 | 4.250 | 15,003,547 | +0.10(+2.41%) |
Mar 12, 2009 | 4.000 | 4.230 | 3.920 | 4.150 | 9,084,726 | +0.19(+4.80%) |
Mar 11, 2009 | 3.660 | 4.010 | 3.600 | 3.960 | 10,632,118 | +0.34(+9.39%) |
Mar 10, 2009 | 3.530 | 3.800 | 3.480 | 3.620 | 13,424,470 | +0.25(+7.42%) |
Mar 09, 2009 | 3.380 | 3.630 | 3.270 | 3.370 | 7,327,083 | -0.09(-2.60%) |
Mar 06, 2009 | 3.680 | 3.760 | 3.260 | 3.460 | 10,192,762 | -0.21(-5.72%) |
Mar 05, 2009 | 3.620 | 3.800 | 3.510 | 3.670 | 8,571,522 | +0.00(+0.00%) |
Mar 04, 2009 | 3.460 | 3.770 | 3.420 | 3.670 | 12,412,663 | +0.33(+9.88%) |
Mar 02, 2009 | 3.640 | 3.720 | 3.260 | 3.340 | 10,063,534 | -0.32(-8.74%) |
Feb 27, 2009 | 3.440 | 3.740 | 3.390 | 3.660 | 7,637,149 | +0.16(+4.57%) |
Feb 26, 2009 | 3.740 | 3.830 | 3.430 | 3.500 | 8,069,320 | -0.15(-4.11%) |
Feb 25, 2009 | 3.480 | 3.750 | 3.380 | 3.650 | 11,753,295 | +0.17(+4.89%) |
Feb 24, 2009 | 3.250 | 3.520 | 3.170 | 3.480 | 10,324,775 | +0.28(+8.75%) |
Feb 23, 2009 | 3.370 | 3.460 | 3.170 | 3.200 | 7,310,580 | -0.19(-5.60%) |
Feb 20, 2009 | 3.330 | 3.510 | 3.220 | 3.390 | 11,170,318 | -0.10(-2.87%) |
Feb 19, 2009 | 3.580 | 3.870 | 3.430 | 3.490 | 9,613,826 | -0.08(-2.24%) |
Feb 18, 2009 | 3.750 | 3.830 | 3.550 | 3.570 | 9,671,583 | -0.16(-4.29%) |
Feb 17, 2009 | 4.160 | 4.180 | 3.690 | 3.730 | 11,665,476 | -0.62(-14.25%) |
Feb 13, 2009 | 4.340 | 4.390 | 4.170 | 4.350 | 5,892,848 | +0.05(+1.16%) |
Feb 12, 2009 | 4.210 | 4.440 | 4.090 | 4.300 | 10,665,875 | -0.07(-1.60%) |
Feb 11, 2009 | 4.410 | 4.520 | 4.180 | 4.370 | 9,001,143 | -0.04(-0.91%) |
Feb 10, 2009 | 4.600 | 4.740 | 4.330 | 4.410 | 8,799,065 | -0.25(-5.36%) |
Feb 09, 2009 | 4.990 | 5.000 | 4.590 | 4.660 | 7,359,563 | -0.31(-6.24%) |
Feb 06, 2009 | 4.730 | 5.100 | 4.710 | 4.970 | 10,190,639 | +0.23(+4.85%) |
Feb 05, 2009 | 4.390 | 4.880 | 4.310 | 4.740 | 22,233,632 | +0.47(+11.01%) |
Feb 04, 2009 | 4.040 | 4.430 | 3.970 | 4.270 | 10,179,710 | +0.22(+5.43%) |
Feb 03, 2009 | 4.260 | 4.260 | 3.900 | 4.050 | 9,687,005 | -0.03(-0.74%) |