Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.547 | 7.017 | 6.368 | 6.838 | 29,680,626 | +0.95(+16.15%) |
Apr 29, 2009 | 5.753 | 6.077 | 5.736 | 5.888 | 18,125,148 | +0.26(+4.71%) |
Apr 28, 2009 | 5.499 | 5.769 | 5.499 | 5.623 | 13,235,331 | -0.04(-0.76%) |
Apr 27, 2009 | 5.704 | 5.790 | 5.412 | 5.666 | 23,129,490 | -0.20(-3.41%) |
Apr 24, 2009 | 5.207 | 5.969 | 5.207 | 5.866 | 24,397,668 | +0.67(+12.89%) |
Apr 23, 2009 | 5.321 | 5.321 | 4.996 | 5.196 | 15,222,165 | +0.10(+1.91%) |
Apr 22, 2009 | 4.807 | 5.456 | 4.743 | 5.099 | 24,704,666 | +0.35(+7.39%) |
Apr 21, 2009 | 4.354 | 4.802 | 4.305 | 4.748 | 17,586,650 | +0.56(+13.27%) |
Apr 20, 2009 | 4.591 | 4.591 | 4.170 | 4.192 | 15,327,744 | -0.57(-12.02%) |
Apr 17, 2009 | 4.753 | 4.861 | 4.537 | 4.764 | 19,844,540 | +0.04(+0.80%) |
Apr 16, 2009 | 4.910 | 4.932 | 4.537 | 4.726 | 24,225,320 | -0.03(-0.57%) |
Apr 15, 2009 | 4.186 | 4.932 | 4.105 | 4.753 | 44,798,104 | +0.85(+21.88%) |
Apr 14, 2009 | 4.229 | 4.229 | 3.873 | 3.900 | 13,409,690 | -0.36(-8.38%) |
Apr 13, 2009 | 4.181 | 4.310 | 4.051 | 4.256 | 8,964,298 | +0.03(+0.77%) |
Apr 09, 2009 | 4.078 | 4.235 | 3.986 | 4.224 | 11,749,599 | +0.35(+9.07%) |
Apr 08, 2009 | 3.819 | 3.943 | 3.770 | 3.873 | 13,124,782 | +0.17(+4.52%) |
Apr 07, 2009 | 3.900 | 3.900 | 3.689 | 3.705 | 12,598,886 | -0.31(-7.67%) |
Apr 06, 2009 | 4.084 | 4.186 | 3.797 | 4.013 | 17,228,360 | -0.29(-6.66%) |
Apr 03, 2009 | 4.402 | 4.402 | 4.105 | 4.300 | 12,775,626 | -0.04(-0.87%) |
Apr 02, 2009 | 4.278 | 4.402 | 4.213 | 4.337 | 19,200,778 | +0.29(+7.21%) |
Apr 01, 2009 | 3.781 | 4.078 | 3.673 | 4.046 | 14,390,088 | +0.24(+6.39%) |
Mar 31, 2009 | 4.030 | 4.138 | 3.776 | 3.803 | 17,767,728 | -0.19(-4.74%) |
Mar 30, 2009 | 4.186 | 4.186 | 3.932 | 3.992 | 13,319,588 | -0.53(-11.71%) |
Mar 26, 2009 | 4.570 | 4.786 | 4.445 | 4.521 | 26,628,660 | +0.10(+2.20%) |
Mar 25, 2009 | 5.045 | 5.099 | 4.170 | 4.424 | 27,248,346 | -0.55(-10.98%) |
Mar 24, 2009 | 4.219 | 5.077 | 4.202 | 4.969 | 34,100,920 | +0.56(+12.61%) |
Mar 23, 2009 | 4.008 | 4.418 | 4.008 | 4.413 | 19,688,334 | +0.59(+15.40%) |
Mar 20, 2009 | 3.986 | 4.089 | 3.678 | 3.824 | 18,456,862 | -0.33(-7.87%) |
Mar 19, 2009 | 4.289 | 4.316 | 3.965 | 4.151 | 18,048,040 | -0.04(-1.05%) |
Mar 18, 2009 | 3.954 | 4.224 | 3.776 | 4.195 | 23,430,528 | +0.27(+6.98%) |
Mar 17, 2009 | 3.495 | 3.992 | 3.425 | 3.922 | 35,516,708 | +0.50(+14.69%) |
Mar 16, 2009 | 3.371 | 3.776 | 3.371 | 3.419 | 22,884,826 | +0.09(+2.59%) |
Mar 13, 2009 | 3.241 | 3.425 | 3.209 | 3.333 | 0 | +0.17(+5.29%) |
Mar 12, 2009 | 3.009 | 3.192 | 2.933 | 3.165 | 16,011,161 | +0.21(+7.13%) |
Mar 11, 2009 | 2.933 | 2.998 | 2.787 | 2.955 | 20,539,848 | +0.31(+11.86%) |
Mar 10, 2009 | 2.442 | 2.674 | 2.431 | 2.641 | 17,912,500 | +0.26(+11.14%) |
Mar 09, 2009 | 2.182 | 2.404 | 2.161 | 2.377 | 18,299,092 | +0.17(+7.58%) |
Mar 06, 2009 | 2.312 | 2.382 | 2.123 | 2.209 | 0 | -0.04(-1.92%) |
Mar 05, 2009 | 2.474 | 2.474 | 2.225 | 2.252 | 16,116,752 | -0.25(-9.94%) |
Mar 04, 2009 | 2.620 | 2.620 | 2.436 | 2.501 | 25,582,038 | -0.26(-9.57%) |
Mar 02, 2009 | 2.965 | 3.095 | 2.728 | 2.766 | 19,993,560 | -0.31(-10.02%) |
Feb 27, 2009 | 3.073 | 3.284 | 3.003 | 3.073 | 0 | -0.06(-1.90%) |
Feb 26, 2009 | 3.392 | 3.430 | 3.111 | 3.133 | 16,594,871 | -0.12(-3.65%) |
Feb 25, 2009 | 3.479 | 3.489 | 3.209 | 3.252 | 17,674,762 | -0.24(-6.96%) |
Feb 24, 2009 | 3.133 | 3.527 | 2.922 | 3.495 | 23,157,248 | +0.39(+12.52%) |
Feb 23, 2009 | 3.349 | 3.349 | 3.095 | 3.106 | 11,432,919 | -0.20(-6.05%) |
Feb 20, 2009 | 3.322 | 3.381 | 3.128 | 3.306 | 0 | -0.06(-1.77%) |
Feb 19, 2009 | 3.570 | 3.624 | 3.344 | 3.365 | 10,176,086 | -0.13(-3.71%) |
Feb 18, 2009 | 3.527 | 3.641 | 3.387 | 3.495 | 20,170,222 | -0.03(-0.77%) |
Feb 17, 2009 | 3.651 | 3.651 | 3.489 | 3.522 | 20,532,268 | -0.20(-5.37%) |
Feb 13, 2009 | 3.830 | 3.927 | 3.722 | 3.722 | 18,388,596 | -0.22(-5.49%) |
Feb 12, 2009 | 3.770 | 3.954 | 3.738 | 3.938 | 19,796,400 | +0.05(+1.39%) |
Feb 11, 2009 | 4.138 | 4.159 | 3.527 | 3.884 | 19,308,334 | -0.30(-7.11%) |
Feb 10, 2009 | 4.397 | 4.397 | 4.084 | 4.181 | 32,424,346 | -0.21(-4.68%) |
Feb 09, 2009 | 4.375 | 4.467 | 4.327 | 4.386 | 16,137,000 | +0.06(+1.50%) |
Feb 06, 2009 | 4.300 | 4.435 | 4.294 | 4.321 | 18,809,140 | +0.11(+2.56%) |
Feb 05, 2009 | 4.300 | 4.370 | 4.105 | 4.213 | 18,409,472 | -0.05(-1.27%) |
Feb 04, 2009 | 4.489 | 4.500 | 4.213 | 4.267 | 15,214,383 | -0.13(-2.95%) |
Feb 03, 2009 | 4.613 | 4.613 | 4.321 | 4.397 | 19,406,196 | +0.03(+0.62%) |