Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.577 | 6.753 | 6.179 | 6.218 | 16,512,221 | -0.27(-4.13%) |
Apr 29, 2009 | 6.462 | 6.707 | 6.363 | 6.485 | 14,339,114 | +0.11(+1.80%) |
Apr 28, 2009 | 6.141 | 6.638 | 6.011 | 6.371 | 11,892,337 | +0.19(+3.09%) |
Apr 27, 2009 | 6.784 | 6.791 | 6.172 | 6.179 | 11,555,590 | -0.77(-11.11%) |
Apr 24, 2009 | 6.592 | 7.197 | 6.432 | 6.952 | 15,371,059 | +0.44(+6.82%) |
Apr 23, 2009 | 6.157 | 6.592 | 6.118 | 6.508 | 8,192,905 | +0.37(+5.98%) |
Apr 22, 2009 | 5.950 | 6.539 | 5.904 | 6.141 | 12,483,633 | -0.16(-2.55%) |
Apr 21, 2009 | 5.537 | 6.302 | 5.376 | 6.302 | 12,371,864 | +0.57(+10.01%) |
Apr 20, 2009 | 6.516 | 6.592 | 5.705 | 5.728 | 15,894,651 | -0.81(-12.40%) |
Apr 17, 2009 | 6.348 | 6.753 | 6.233 | 6.539 | 12,588,831 | +0.15(+2.27%) |
Apr 16, 2009 | 6.233 | 6.470 | 6.049 | 6.394 | 14,684,411 | +0.16(+2.58%) |
Apr 15, 2009 | 5.598 | 6.256 | 5.392 | 6.233 | 18,644,402 | +0.44(+7.66%) |
Apr 14, 2009 | 6.248 | 6.359 | 5.744 | 5.789 | 18,151,514 | -0.67(-10.41%) |
Apr 13, 2009 | 6.141 | 6.577 | 6.019 | 6.462 | 16,248,033 | +0.20(+3.17%) |
Apr 09, 2009 | 5.644 | 6.287 | 5.506 | 6.264 | 21,999,082 | +1.04(+19.91%) |
Apr 08, 2009 | 4.941 | 5.246 | 4.864 | 5.223 | 10,234,419 | +0.33(+6.72%) |
Apr 07, 2009 | 4.864 | 5.071 | 4.811 | 4.895 | 8,727,893 | -0.12(-2.44%) |
Apr 06, 2009 | 5.078 | 5.078 | 4.841 | 5.017 | 7,451,974 | -0.15(-2.81%) |
Apr 03, 2009 | 4.948 | 5.201 | 4.734 | 5.162 | 10,282,833 | +0.12(+2.43%) |
Apr 02, 2009 | 5.124 | 5.269 | 4.902 | 5.040 | 12,001,264 | +0.09(+1.85%) |
Apr 01, 2009 | 4.681 | 5.032 | 4.604 | 4.948 | 9,674,679 | +0.12(+2.54%) |
Mar 31, 2009 | 4.658 | 4.910 | 4.543 | 4.826 | 12,445,412 | +0.41(+9.17%) |
Mar 30, 2009 | 5.009 | 5.055 | 4.398 | 4.420 | 13,971,306 | -1.04(-19.05%) |
Mar 26, 2009 | 4.986 | 5.484 | 4.895 | 5.461 | 14,463,416 | +0.51(+10.36%) |
Mar 25, 2009 | 4.627 | 4.986 | 4.604 | 4.948 | 14,397,026 | +0.34(+7.30%) |
Mar 24, 2009 | 4.772 | 4.965 | 4.528 | 4.612 | 12,832,848 | -0.39(-7.80%) |
Mar 23, 2009 | 4.550 | 5.009 | 4.520 | 5.002 | 14,195,804 | +0.79(+18.69%) |
Mar 20, 2009 | 4.879 | 4.879 | 4.206 | 4.214 | 15,724,320 | -0.81(-16.17%) |
Mar 19, 2009 | 5.904 | 6.049 | 4.780 | 5.027 | 18,517,884 | -0.51(-9.18%) |
Mar 18, 2009 | 4.963 | 5.560 | 4.688 | 5.534 | 19,909,022 | +0.51(+10.14%) |
Mar 17, 2009 | 4.780 | 5.032 | 4.566 | 5.025 | 12,581,112 | +0.24(+5.12%) |
Mar 16, 2009 | 5.048 | 5.193 | 4.694 | 4.780 | 14,862,629 | +0.02(+0.32%) |
Mar 13, 2009 | 5.017 | 5.093 | 4.290 | 4.765 | 0 | -0.30(-5.89%) |
Mar 12, 2009 | 4.535 | 5.101 | 4.352 | 5.063 | 14,051,467 | +0.52(+11.45%) |
Mar 11, 2009 | 4.558 | 4.696 | 4.405 | 4.543 | 11,395,309 | -0.09(-1.98%) |
Mar 10, 2009 | 4.352 | 4.658 | 4.153 | 4.635 | 16,465,202 | +0.65(+16.31%) |
Mar 09, 2009 | 3.732 | 4.061 | 3.694 | 3.985 | 7,403,457 | +0.20(+5.25%) |
Mar 06, 2009 | 3.725 | 3.855 | 3.617 | 3.786 | 0 | +0.05(+1.23%) |
Mar 05, 2009 | 4.038 | 4.160 | 3.640 | 3.740 | 12,747,378 | -0.48(-11.41%) |
Mar 04, 2009 | 4.145 | 4.398 | 3.962 | 4.222 | 9,089,576 | +0.28(+7.18%) |
Mar 02, 2009 | 4.290 | 4.329 | 3.900 | 3.939 | 9,825,057 | -0.44(-10.12%) |
Feb 27, 2009 | 4.573 | 4.803 | 4.375 | 4.382 | 0 | -0.34(-7.28%) |
Feb 26, 2009 | 4.673 | 5.331 | 4.635 | 4.726 | 12,552,024 | +0.14(+3.00%) |
Feb 25, 2009 | 4.788 | 4.856 | 4.359 | 4.589 | 10,004,397 | -0.15(-3.07%) |
Feb 24, 2009 | 4.290 | 4.765 | 4.023 | 4.734 | 11,004,451 | +0.47(+11.13%) |
Feb 23, 2009 | 4.459 | 4.619 | 4.252 | 4.260 | 11,514,108 | -0.13(-2.96%) |
Feb 20, 2009 | 4.138 | 4.543 | 3.862 | 4.390 | 14,115,124 | +0.14(+3.24%) |
Feb 19, 2009 | 4.895 | 4.941 | 4.237 | 4.252 | 7,962,205 | -0.57(-11.75%) |
Feb 18, 2009 | 4.734 | 4.864 | 4.520 | 4.818 | 8,748,380 | +0.15(+3.28%) |
Feb 17, 2009 | 5.162 | 5.300 | 4.650 | 4.665 | 14,086,828 | -0.70(-12.98%) |
Feb 13, 2009 | 5.415 | 5.629 | 5.315 | 5.361 | 8,365,008 | -0.10(-1.82%) |
Feb 12, 2009 | 5.269 | 5.491 | 5.170 | 5.461 | 10,748,479 | -0.05(-0.97%) |
Feb 11, 2009 | 5.361 | 5.545 | 5.308 | 5.514 | 7,546,030 | +0.15(+2.85%) |
Feb 10, 2009 | 6.019 | 6.088 | 5.323 | 5.361 | 9,411,337 | -0.73(-11.93%) |
Feb 09, 2009 | 5.897 | 6.145 | 5.782 | 6.088 | 10,380,447 | +0.21(+3.65%) |
Feb 06, 2009 | 5.552 | 5.912 | 5.506 | 5.874 | 17,483,330 | +0.41(+7.56%) |
Feb 05, 2009 | 5.698 | 5.698 | 5.304 | 5.461 | 12,094,129 | -0.03(-0.56%) |
Feb 04, 2009 | 5.568 | 5.698 | 5.407 | 5.491 | 9,540,479 | -0.03(-0.55%) |
Feb 03, 2009 | 5.652 | 5.667 | 5.415 | 5.522 | 6,476,922 | -0.11(-1.90%) |