Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.998 | 7.199 | 6.840 | 7.059 | 10,251,540 | +0.39(+5.82%) |
Apr 29, 2009 | 6.349 | 6.737 | 6.342 | 6.670 | 11,074,915 | +0.55(+8.97%) |
Apr 28, 2009 | 6.201 | 6.282 | 6.081 | 6.121 | 9,394,653 | -0.28(-4.39%) |
Apr 27, 2009 | 6.570 | 6.710 | 6.329 | 6.402 | 11,066,338 | -0.44(-6.46%) |
Apr 24, 2009 | 6.697 | 6.945 | 6.637 | 6.844 | 15,683,155 | +0.29(+4.39%) |
Apr 23, 2009 | 6.469 | 6.683 | 6.268 | 6.556 | 12,157,608 | +0.01(+0.20%) |
Apr 22, 2009 | 6.349 | 6.771 | 6.228 | 6.543 | 17,387,650 | -0.15(-2.20%) |
Apr 21, 2009 | 4.460 | 6.864 | 4.360 | 6.690 | 30,260,118 | +1.73(+34.82%) |
Apr 20, 2009 | 5.552 | 5.552 | 4.902 | 4.962 | 16,243,230 | -0.90(-15.31%) |
Apr 17, 2009 | 5.846 | 5.967 | 5.692 | 5.860 | 9,511,961 | -0.06(-1.02%) |
Apr 16, 2009 | 6.041 | 6.047 | 5.706 | 5.920 | 13,758,703 | -0.08(-1.34%) |
Apr 15, 2009 | 5.900 | 6.101 | 5.652 | 6.000 | 13,923,219 | +0.11(+1.93%) |
Apr 14, 2009 | 6.221 | 6.346 | 5.739 | 5.887 | 17,377,532 | -0.13(-2.22%) |
Apr 13, 2009 | 5.679 | 6.121 | 5.619 | 6.021 | 18,823,278 | +0.60(+10.99%) |
Apr 09, 2009 | 5.163 | 5.438 | 5.043 | 5.424 | 14,101,070 | +0.68(+14.41%) |
Apr 08, 2009 | 4.366 | 4.782 | 4.366 | 4.741 | 12,965,768 | +0.45(+10.45%) |
Apr 07, 2009 | 4.453 | 4.548 | 4.259 | 4.293 | 7,623,682 | -0.31(-6.70%) |
Apr 06, 2009 | 4.574 | 4.782 | 4.494 | 4.601 | 10,557,402 | -0.01(-0.15%) |
Apr 03, 2009 | 4.407 | 4.674 | 4.286 | 4.607 | 9,643,894 | +0.19(+4.24%) |
Apr 02, 2009 | 4.540 | 4.701 | 4.380 | 4.420 | 12,963,143 | +0.29(+7.14%) |
Apr 01, 2009 | 3.610 | 4.172 | 3.476 | 4.125 | 10,008,718 | +0.41(+10.99%) |
Mar 31, 2009 | 3.817 | 3.891 | 3.690 | 3.717 | 8,309,374 | +0.07(+2.02%) |
Mar 30, 2009 | 3.857 | 3.904 | 3.529 | 3.643 | 11,336,012 | -0.55(-13.10%) |
Mar 26, 2009 | 4.145 | 4.279 | 4.098 | 4.192 | 10,459,654 | +0.23(+5.92%) |
Mar 25, 2009 | 3.931 | 4.192 | 3.797 | 3.958 | 15,194,949 | +0.24(+6.49%) |
Mar 24, 2009 | 3.549 | 3.911 | 3.369 | 3.717 | 9,473,566 | +0.10(+2.78%) |
Mar 23, 2009 | 3.543 | 3.663 | 3.502 | 3.616 | 11,441,985 | +0.48(+15.14%) |
Mar 20, 2009 | 3.261 | 3.429 | 3.081 | 3.141 | 14,343,542 | -0.09(-2.70%) |
Mar 19, 2009 | 2.980 | 3.255 | 2.980 | 3.228 | 11,024,826 | +0.50(+18.14%) |
Mar 18, 2009 | 2.766 | 2.773 | 2.565 | 2.732 | 9,459,377 | -0.02(-0.73%) |
Mar 17, 2009 | 2.732 | 2.833 | 2.625 | 2.752 | 4,901,588 | -0.05(-1.67%) |
Mar 16, 2009 | 2.746 | 2.906 | 2.612 | 2.799 | 9,463,434 | +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 | 2.618 | 7,199,485 | +0.23(+9.52%) |
Mar 11, 2009 | 2.270 | 2.478 | 2.217 | 2.391 | 11,682,989 | +0.27(+12.97%) |
Mar 10, 2009 | 2.036 | 2.143 | 2.029 | 2.116 | 3,196,885 | +0.19(+10.10%) |
Mar 09, 2009 | 1.962 | 2.103 | 1.915 | 1.922 | 3,736,390 | -0.11(-5.28%) |
Mar 06, 2009 | 1.868 | 2.043 | 1.842 | 2.029 | 0 | +0.23(+13.06%) |
Mar 05, 2009 | 1.982 | 1.982 | 1.748 | 1.795 | 6,489,188 | -0.18(-9.15%) |
Mar 04, 2009 | 2.123 | 2.190 | 1.962 | 1.976 | 6,225,227 | -0.07(-3.28%) |
Mar 02, 2009 | 2.183 | 2.197 | 1.955 | 2.043 | 7,202,585 | -0.27(-11.59%) |
Feb 27, 2009 | 2.371 | 2.418 | 2.243 | 2.310 | 0 | -0.10(-4.17%) |
Feb 26, 2009 | 2.250 | 2.672 | 2.250 | 2.411 | 8,191,131 | +0.23(+10.77%) |
Feb 25, 2009 | 2.163 | 2.270 | 2.103 | 2.176 | 4,753,461 | +0.01(+0.62%) |
Feb 24, 2009 | 2.110 | 2.183 | 1.915 | 2.163 | 6,128,995 | +0.11(+5.21%) |
Feb 23, 2009 | 2.110 | 2.163 | 1.982 | 2.056 | 5,996,370 | +0.01(+0.66%) |
Feb 20, 2009 | 2.076 | 2.103 | 1.862 | 2.043 | 5,766,051 | -0.09(-4.09%) |
Feb 19, 2009 | 2.337 | 2.344 | 2.083 | 2.130 | 4,954,547 | -0.09(-4.22%) |
Feb 18, 2009 | 2.538 | 2.538 | 2.076 | 2.223 | 6,043,451 | -0.10(-4.32%) |
Feb 17, 2009 | 2.438 | 2.438 | 2.250 | 2.324 | 6,298,111 | -0.36(-13.47%) |
Feb 13, 2009 | 2.732 | 2.799 | 2.665 | 2.685 | 3,780,848 | -0.02(-0.74%) |
Feb 12, 2009 | 2.692 | 2.799 | 2.578 | 2.706 | 4,778,654 | +0.01(+0.50%) |
Feb 11, 2009 | 2.779 | 2.826 | 2.652 | 2.692 | 5,129,141 | +0.01(+0.25%) |
Feb 10, 2009 | 3.060 | 3.134 | 2.625 | 2.685 | 7,158,477 | -0.33(-10.89%) |
Feb 09, 2009 | 3.000 | 3.181 | 2.933 | 3.014 | 5,158,656 | +0.10(+3.45%) |
Feb 06, 2009 | 2.719 | 3.141 | 2.719 | 2.913 | 11,689,282 | +0.19(+7.14%) |
Feb 05, 2009 | 2.545 | 2.752 | 2.464 | 2.719 | 4,639,952 | +0.17(+6.84%) |
Feb 04, 2009 | 2.471 | 2.726 | 2.471 | 2.545 | 5,935,103 | +0.09(+3.83%) |
Feb 03, 2009 | 2.518 | 2.545 | 2.357 | 2.451 | 5,171,277 | +0.02(+0.83%) |