Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.971 | 5.157 | 4.888 | 5.051 | 5,771,199 | +0.17(+3.48%) |
Apr 29, 2009 | 4.896 | 4.975 | 4.843 | 4.881 | 6,036,772 | +0.01(+0.16%) |
Apr 28, 2009 | 4.869 | 4.930 | 4.749 | 4.873 | 3,295,087 | +0.05(+0.94%) |
Apr 27, 2009 | 4.873 | 4.953 | 4.775 | 4.828 | 3,738,107 | -0.12(-2.44%) |
Apr 24, 2009 | 4.730 | 4.990 | 4.692 | 4.949 | 5,745,541 | +0.28(+5.90%) |
Apr 23, 2009 | 4.696 | 4.767 | 4.507 | 4.673 | 4,879,494 | +0.00(+0.08%) |
Apr 22, 2009 | 4.288 | 4.805 | 4.284 | 4.669 | 7,688,737 | +0.15(+3.26%) |
Apr 21, 2009 | 4.367 | 4.526 | 4.137 | 4.522 | 5,172,012 | +0.15(+3.55%) |
Apr 20, 2009 | 4.533 | 4.563 | 4.314 | 4.367 | 3,768,724 | -0.26(-5.63%) |
Apr 17, 2009 | 4.522 | 4.647 | 4.450 | 4.628 | 4,529,365 | +0.08(+1.83%) |
Apr 16, 2009 | 4.529 | 4.586 | 4.446 | 4.545 | 5,843,032 | +0.06(+1.43%) |
Apr 15, 2009 | 4.431 | 4.514 | 4.401 | 4.480 | 3,689,162 | +0.03(+0.76%) |
Apr 14, 2009 | 4.375 | 4.563 | 4.344 | 4.446 | 5,737,451 | +0.07(+1.64%) |
Apr 13, 2009 | 4.495 | 4.533 | 4.242 | 4.375 | 3,750,586 | -0.16(-3.50%) |
Apr 09, 2009 | 4.310 | 4.560 | 4.291 | 4.533 | 3,851,544 | +0.33(+7.91%) |
Apr 08, 2009 | 4.140 | 4.201 | 4.080 | 4.201 | 3,836,130 | +0.15(+3.83%) |
Apr 07, 2009 | 4.046 | 4.106 | 3.914 | 4.046 | 3,617,705 | -0.05(-1.20%) |
Apr 06, 2009 | 3.781 | 4.216 | 3.781 | 4.095 | 7,705,276 | -0.19(-4.49%) |
Apr 03, 2009 | 4.284 | 4.329 | 4.171 | 4.288 | 5,901,231 | -0.05(-1.13%) |
Apr 02, 2009 | 4.038 | 4.477 | 3.948 | 4.337 | 8,512,265 | +0.39(+9.96%) |
Apr 01, 2009 | 3.683 | 3.944 | 3.600 | 3.944 | 3,188,744 | +0.18(+4.82%) |
Mar 31, 2009 | 3.710 | 3.849 | 3.653 | 3.763 | 2,709,472 | +0.08(+2.15%) |
Mar 30, 2009 | 3.457 | 3.823 | 3.457 | 3.683 | 3,807,666 | -0.31(-7.67%) |
Mar 26, 2009 | 3.868 | 3.989 | 3.827 | 3.989 | 5,141,006 | +0.17(+4.55%) |
Mar 25, 2009 | 3.800 | 3.865 | 3.691 | 3.815 | 6,807,601 | +0.03(+0.70%) |
Mar 24, 2009 | 3.781 | 3.868 | 3.759 | 3.789 | 5,515,479 | -0.06(-1.47%) |
Mar 23, 2009 | 3.702 | 3.846 | 3.521 | 3.846 | 3,709,815 | +0.35(+10.05%) |
Mar 20, 2009 | 3.559 | 3.619 | 3.419 | 3.494 | 4,538,029 | -0.05(-1.49%) |
Mar 19, 2009 | 3.479 | 3.581 | 3.445 | 3.547 | 3,675,828 | +0.11(+3.19%) |
Mar 18, 2009 | 3.305 | 3.487 | 3.305 | 3.438 | 5,087,336 | +0.15(+4.48%) |
Mar 17, 2009 | 3.237 | 3.290 | 3.135 | 3.290 | 2,060,370 | +0.06(+1.87%) |
Mar 16, 2009 | 3.253 | 3.313 | 3.120 | 3.230 | 2,075,006 | +0.02(+0.47%) |
Mar 13, 2009 | 3.211 | 3.260 | 3.143 | 3.215 | 2,116,691 | +0.01(+0.35%) |
Mar 12, 2009 | 3.018 | 3.207 | 2.962 | 3.203 | 2,654,959 | +0.17(+5.74%) |
Mar 11, 2009 | 2.999 | 3.120 | 2.954 | 3.030 | 3,206,001 | +0.05(+1.52%) |
Mar 10, 2009 | 2.826 | 3.011 | 2.803 | 2.984 | 2,800,175 | +0.21(+7.45%) |
Mar 09, 2009 | 2.705 | 2.788 | 2.690 | 2.777 | 3,403,849 | +0.05(+1.97%) |
Mar 06, 2009 | 2.867 | 2.909 | 2.648 | 2.724 | 4,271,222 | -0.13(-4.50%) |
Mar 05, 2009 | 3.015 | 3.015 | 2.818 | 2.852 | 4,601,395 | -0.23(-7.48%) |
Mar 04, 2009 | 2.943 | 3.098 | 2.897 | 3.083 | 4,170,118 | +0.20(+6.95%) |
Mar 02, 2009 | 2.977 | 3.022 | 2.871 | 2.882 | 3,267,430 | -0.14(-4.63%) |
Feb 27, 2009 | 3.064 | 3.124 | 3.003 | 3.022 | 3,602,281 | -0.09(-2.79%) |
Feb 26, 2009 | 3.109 | 3.207 | 3.083 | 3.109 | 3,626,724 | +0.04(+1.23%) |
Feb 25, 2009 | 3.067 | 3.124 | 2.992 | 3.071 | 3,041,543 | -0.02(-0.73%) |
Feb 24, 2009 | 2.962 | 3.101 | 2.931 | 3.094 | 4,230,832 | +0.15(+5.00%) |
Feb 23, 2009 | 3.041 | 3.075 | 2.928 | 2.947 | 3,917,672 | -0.08(-2.74%) |
Feb 20, 2009 | 3.015 | 3.079 | 2.973 | 3.030 | 5,322,853 | -0.03(-0.87%) |
Feb 19, 2009 | 3.158 | 3.260 | 3.049 | 3.056 | 3,874,958 | -0.15(-4.82%) |
Feb 18, 2009 | 3.253 | 3.275 | 3.139 | 3.211 | 4,226,298 | -0.01(-0.23%) |
Feb 17, 2009 | 3.302 | 3.347 | 3.207 | 3.219 | 3,545,314 | -0.17(-4.91%) |
Feb 13, 2009 | 3.358 | 3.453 | 3.290 | 3.385 | 2,867,248 | +0.02(+0.56%) |
Feb 12, 2009 | 3.269 | 3.377 | 3.230 | 3.366 | 3,857,736 | +0.01(+0.34%) |
Feb 11, 2009 | 3.392 | 3.434 | 3.317 | 3.355 | 4,768,074 | -0.03(-1.00%) |
Feb 10, 2009 | 3.491 | 3.570 | 3.370 | 3.389 | 7,364,718 | -0.16(-4.57%) |
Feb 09, 2009 | 3.589 | 3.615 | 3.506 | 3.551 | 4,617,387 | -0.03(-0.95%) |
Feb 06, 2009 | 3.328 | 3.630 | 3.294 | 3.585 | 8,867,957 | +0.27(+8.09%) |
Feb 05, 2009 | 3.135 | 3.332 | 3.098 | 3.317 | 6,358,789 | +0.15(+4.65%) |
Feb 04, 2009 | 3.203 | 3.298 | 3.162 | 3.169 | 4,699,024 | -0.06(-1.76%) |
Feb 03, 2009 | 3.147 | 3.249 | 3.117 | 3.226 | 5,062,959 | +0.10(+3.14%) |