Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.617 | 6.793 | 6.216 | 6.255 | 16,413,950 | -0.27(-4.13%) |
Apr 29, 2009 | 6.501 | 6.747 | 6.401 | 6.524 | 14,253,777 | +0.12(+1.80%) |
Apr 28, 2009 | 6.178 | 6.678 | 6.047 | 6.409 | 11,821,562 | +0.19(+3.09%) |
Apr 27, 2009 | 6.824 | 6.832 | 6.209 | 6.216 | 11,486,818 | -0.78(-11.11%) |
Apr 24, 2009 | 6.632 | 7.240 | 6.470 | 6.994 | 15,279,581 | +0.45(+6.82%) |
Apr 23, 2009 | 6.193 | 6.632 | 6.155 | 6.547 | 8,144,146 | +0.37(+5.98%) |
Apr 22, 2009 | 5.986 | 6.578 | 5.939 | 6.178 | 12,409,338 | -0.16(-2.55%) |
Apr 21, 2009 | 5.570 | 6.340 | 5.409 | 6.340 | 12,298,235 | +0.58(+10.01%) |
Apr 20, 2009 | 6.555 | 6.632 | 5.739 | 5.763 | 15,800,056 | -0.82(-12.40%) |
Apr 17, 2009 | 6.386 | 6.793 | 6.270 | 6.578 | 12,513,910 | +0.15(+2.27%) |
Apr 16, 2009 | 6.270 | 6.509 | 6.086 | 6.432 | 14,597,018 | +0.16(+2.58%) |
Apr 15, 2009 | 5.632 | 6.293 | 5.424 | 6.270 | 18,533,444 | +0.45(+7.66%) |
Apr 14, 2009 | 6.286 | 6.397 | 5.778 | 5.824 | 18,043,488 | -0.68(-10.41%) |
Apr 13, 2009 | 6.178 | 6.617 | 6.055 | 6.501 | 16,151,335 | +0.20(+3.17%) |
Apr 09, 2009 | 5.678 | 6.324 | 5.539 | 6.301 | 21,868,158 | +1.05(+19.91%) |
Apr 08, 2009 | 4.970 | 5.278 | 4.893 | 5.255 | 10,173,510 | +0.33(+6.72%) |
Apr 07, 2009 | 4.893 | 5.101 | 4.839 | 4.924 | 8,675,951 | -0.12(-2.44%) |
Apr 06, 2009 | 5.109 | 5.109 | 4.870 | 5.047 | 7,407,625 | -0.15(-2.81%) |
Apr 03, 2009 | 4.978 | 5.232 | 4.762 | 5.193 | 10,221,636 | +0.12(+2.43%) |
Apr 02, 2009 | 5.155 | 5.301 | 4.932 | 5.070 | 11,929,841 | +0.09(+1.85%) |
Apr 01, 2009 | 4.709 | 5.062 | 4.632 | 4.978 | 9,617,101 | +0.12(+2.54%) |
Mar 31, 2009 | 4.685 | 4.939 | 4.570 | 4.855 | 12,371,345 | +0.41(+9.17%) |
Mar 30, 2009 | 5.039 | 5.086 | 4.424 | 4.447 | 13,888,158 | -1.05(-19.05%) |
Mar 26, 2009 | 5.016 | 5.516 | 4.924 | 5.493 | 14,377,339 | +0.52(+10.36%) |
Mar 25, 2009 | 4.655 | 5.016 | 4.632 | 4.978 | 14,311,344 | +0.34(+7.30%) |
Mar 24, 2009 | 4.801 | 4.995 | 4.555 | 4.639 | 12,756,475 | -0.39(-7.80%) |
Mar 23, 2009 | 4.578 | 5.039 | 4.547 | 5.032 | 14,111,320 | +0.79(+18.69%) |
Mar 20, 2009 | 4.909 | 4.909 | 4.232 | 4.239 | 15,630,739 | -0.82(-16.17%) |
Mar 19, 2009 | 5.939 | 6.086 | 4.809 | 5.057 | 18,407,678 | -0.51(-9.18%) |
Mar 18, 2009 | 4.993 | 5.593 | 4.716 | 5.568 | 19,790,536 | +0.51(+10.14%) |
Mar 17, 2009 | 4.809 | 5.062 | 4.593 | 5.055 | 12,506,237 | +0.25(+5.12%) |
Mar 16, 2009 | 5.078 | 5.224 | 4.722 | 4.809 | 14,774,176 | +0.02(+0.32%) |
Mar 13, 2009 | 5.047 | 5.124 | 4.316 | 4.793 | 0 | -0.30(-5.89%) |
Mar 12, 2009 | 4.562 | 5.132 | 4.378 | 5.093 | 13,967,842 | +0.52(+11.45%) |
Mar 11, 2009 | 4.585 | 4.724 | 4.432 | 4.570 | 11,327,491 | -0.09(-1.98%) |
Mar 10, 2009 | 4.378 | 4.685 | 4.178 | 4.662 | 16,367,212 | +0.65(+16.32%) |
Mar 09, 2009 | 3.755 | 4.085 | 3.716 | 4.008 | 7,359,397 | +0.20(+5.25%) |
Mar 06, 2009 | 3.747 | 3.878 | 3.639 | 3.808 | 0 | +0.05(+1.23%) |
Mar 05, 2009 | 4.062 | 4.185 | 3.662 | 3.762 | 12,671,514 | -0.48(-11.41%) |
Mar 04, 2009 | 4.170 | 4.424 | 3.985 | 4.247 | 9,035,481 | +0.28(+7.18%) |
Mar 02, 2009 | 4.316 | 4.355 | 3.924 | 3.962 | 9,766,584 | -0.45(-10.12%) |
Feb 27, 2009 | 4.601 | 4.832 | 4.401 | 4.408 | 0 | -0.35(-7.28%) |
Feb 26, 2009 | 4.701 | 5.362 | 4.662 | 4.755 | 12,477,323 | +0.14(+3.00%) |
Feb 25, 2009 | 4.816 | 4.885 | 4.385 | 4.616 | 9,944,857 | -0.15(-3.07%) |
Feb 24, 2009 | 4.316 | 4.793 | 4.047 | 4.762 | 10,938,959 | +0.48(+11.13%) |
Feb 23, 2009 | 4.485 | 4.647 | 4.278 | 4.285 | 11,445,583 | -0.13(-2.96%) |
Feb 20, 2009 | 4.162 | 4.570 | 3.885 | 4.416 | 14,031,120 | +0.14(+3.24%) |
Feb 19, 2009 | 4.924 | 4.970 | 4.262 | 4.278 | 7,914,819 | -0.57(-11.75%) |
Feb 18, 2009 | 4.762 | 4.893 | 4.547 | 4.847 | 8,696,315 | +0.15(+3.28%) |
Feb 17, 2009 | 5.193 | 5.332 | 4.678 | 4.693 | 14,002,993 | -0.70(-12.98%) |
Feb 13, 2009 | 5.447 | 5.663 | 5.347 | 5.393 | 8,315,225 | -0.10(-1.82%) |
Feb 12, 2009 | 5.301 | 5.524 | 5.201 | 5.493 | 10,684,511 | -0.05(-0.97%) |
Feb 11, 2009 | 5.393 | 5.578 | 5.339 | 5.547 | 7,501,121 | +0.15(+2.85%) |
Feb 10, 2009 | 6.055 | 6.124 | 5.355 | 5.393 | 9,355,327 | -0.73(-11.93%) |
Feb 09, 2009 | 5.932 | 6.182 | 5.816 | 6.124 | 10,318,669 | +0.22(+3.65%) |
Feb 06, 2009 | 5.586 | 5.947 | 5.539 | 5.909 | 17,379,280 | +0.42(+7.56%) |
Feb 05, 2009 | 5.732 | 5.732 | 5.336 | 5.493 | 12,022,153 | -0.03(-0.56%) |
Feb 04, 2009 | 5.601 | 5.732 | 5.439 | 5.524 | 9,483,700 | -0.03(-0.55%) |
Feb 03, 2009 | 5.686 | 5.701 | 5.447 | 5.555 | 6,438,376 | -0.11(-1.90%) |