Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.275 | 9.390 | 7.463 | 7.916 | 77,126,624 | +2.08(+35.60%) |
Apr 29, 2009 | 5.762 | 5.933 | 5.668 | 5.838 | 15,108,890 | +0.36(+6.55%) |
Apr 28, 2009 | 5.016 | 5.857 | 4.950 | 5.479 | 23,249,934 | +0.27(+5.26%) |
Apr 27, 2009 | 5.479 | 5.574 | 5.167 | 5.205 | 11,988,252 | -0.54(-9.38%) |
Apr 24, 2009 | 5.517 | 5.933 | 5.441 | 5.744 | 21,950,916 | +0.34(+6.29%) |
Apr 23, 2009 | 5.356 | 5.706 | 5.196 | 5.403 | 14,703,603 | +0.19(+3.62%) |
Apr 22, 2009 | 5.167 | 5.545 | 5.016 | 5.215 | 16,022,200 | +0.13(+2.60%) |
Apr 21, 2009 | 4.421 | 5.139 | 4.251 | 5.082 | 13,459,230 | +0.34(+7.17%) |
Apr 20, 2009 | 5.611 | 5.611 | 4.723 | 4.742 | 18,356,572 | -1.21(-20.32%) |
Apr 17, 2009 | 4.827 | 6.471 | 4.544 | 5.951 | 58,902,276 | +0.38(+6.78%) |
Apr 16, 2009 | 6.339 | 6.414 | 5.479 | 5.574 | 17,185,478 | -0.46(-7.67%) |
Apr 15, 2009 | 6.537 | 6.792 | 5.762 | 6.036 | 19,520,708 | -0.20(-3.18%) |
Apr 14, 2009 | 6.282 | 7.151 | 6.131 | 6.235 | 27,060,188 | +0.33(+5.60%) |
Apr 13, 2009 | 5.659 | 5.980 | 5.309 | 5.904 | 26,387,684 | +0.90(+17.92%) |
Apr 09, 2009 | 4.638 | 5.035 | 4.468 | 5.007 | 19,191,388 | +0.52(+11.58%) |
Apr 08, 2009 | 4.487 | 4.704 | 4.185 | 4.487 | 13,344,675 | +0.28(+6.74%) |
Apr 07, 2009 | 5.111 | 5.337 | 4.090 | 4.204 | 38,258,636 | -1.02(-19.53%) |
Apr 06, 2009 | 4.676 | 6.329 | 4.582 | 5.224 | 58,799,596 | +0.83(+18.92%) |
Apr 03, 2009 | 3.212 | 4.412 | 3.051 | 4.393 | 37,843,700 | +1.43(+48.09%) |
Apr 02, 2009 | 3.117 | 3.429 | 2.655 | 2.966 | 27,994,690 | +0.48(+19.39%) |
Apr 01, 2009 | 2.305 | 2.484 | 2.211 | 2.484 | 7,283,569 | +0.28(+12.88%) |
Mar 31, 2009 | 2.418 | 2.418 | 2.154 | 2.201 | 5,528,491 | -0.07(-2.92%) |
Mar 30, 2009 | 2.645 | 2.692 | 2.163 | 2.267 | 7,818,022 | -0.65(-22.33%) |
Mar 26, 2009 | 2.928 | 3.004 | 2.664 | 2.919 | 6,534,705 | +0.22(+8.04%) |
Mar 25, 2009 | 2.928 | 3.023 | 2.598 | 2.702 | 5,918,995 | -0.15(-5.30%) |
Mar 24, 2009 | 2.749 | 3.023 | 2.626 | 2.853 | 7,108,568 | -0.09(-2.89%) |
Mar 23, 2009 | 2.758 | 2.976 | 2.749 | 2.938 | 6,021,415 | +0.06(+1.97%) |
Mar 20, 2009 | 2.957 | 2.995 | 2.607 | 2.881 | 4,300,305 | -0.14(-4.54%) |
Mar 19, 2009 | 2.957 | 3.051 | 2.721 | 3.018 | 4,921,345 | +0.31(+11.32%) |
Mar 18, 2009 | 2.740 | 2.985 | 2.418 | 2.711 | 9,231,426 | -0.15(-5.28%) |
Mar 17, 2009 | 3.136 | 3.287 | 2.834 | 2.862 | 4,373,702 | -0.19(-6.19%) |
Mar 16, 2009 | 3.316 | 3.590 | 2.711 | 3.051 | 6,021,227 | -0.28(-8.50%) |
Mar 13, 2009 | 3.269 | 3.618 | 3.165 | 3.335 | 0 | +0.34(+11.36%) |
Mar 12, 2009 | 2.626 | 3.080 | 2.541 | 2.995 | 4,100,039 | +0.44(+17.41%) |
Mar 11, 2009 | 3.023 | 3.070 | 2.466 | 2.551 | 4,635,075 | -0.16(-5.92%) |
Mar 10, 2009 | 2.286 | 3.013 | 2.229 | 2.711 | 8,255,725 | +0.51(+23.18%) |
Mar 09, 2009 | 1.918 | 2.343 | 1.880 | 2.201 | 5,781,760 | +0.32(+17.09%) |
Mar 06, 2009 | 1.767 | 1.899 | 1.710 | 1.880 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 1.937 | 2.097 | 1.776 | 1.880 | 7,851,788 | -0.21(-9.95%) |
Mar 04, 2009 | 1.889 | 2.522 | 1.785 | 2.088 | 10,494,947 | -0.60(-22.46%) |
Mar 02, 2009 | 3.165 | 3.165 | 2.626 | 2.692 | 9,705,543 | -0.61(-18.57%) |
Feb 27, 2009 | 4.005 | 4.015 | 3.146 | 3.306 | 0 | -0.64(-16.27%) |
Feb 26, 2009 | 3.996 | 4.298 | 3.779 | 3.949 | 6,279,031 | +0.17(+4.50%) |
Feb 25, 2009 | 4.034 | 4.062 | 3.571 | 3.779 | 6,542,628 | -0.43(-10.11%) |
Feb 24, 2009 | 4.147 | 4.440 | 3.845 | 4.204 | 6,804,952 | +0.17(+4.22%) |
Feb 23, 2009 | 4.336 | 4.582 | 3.779 | 4.034 | 4,571,983 | +0.07(+1.67%) |
Feb 20, 2009 | 3.779 | 4.204 | 3.713 | 3.968 | 0 | +0.09(+2.44%) |
Feb 19, 2009 | 4.487 | 4.619 | 3.873 | 3.873 | 4,893,064 | -0.61(-13.68%) |
Feb 18, 2009 | 4.714 | 4.714 | 4.383 | 4.487 | 5,244,772 | -0.05(-1.04%) |
Feb 17, 2009 | 4.629 | 4.799 | 4.459 | 4.534 | 6,487,019 | -0.42(-8.40%) |
Feb 13, 2009 | 5.489 | 5.489 | 4.818 | 4.950 | 0 | -0.60(-10.73%) |
Feb 12, 2009 | 5.366 | 5.545 | 4.929 | 5.545 | 4,964,301 | +0.26(+4.82%) |
Feb 11, 2009 | 5.470 | 5.564 | 5.016 | 5.290 | 4,654,816 | +0.08(+1.45%) |
Feb 10, 2009 | 6.074 | 6.093 | 5.167 | 5.215 | 5,018,902 | -0.74(-12.38%) |
Feb 09, 2009 | 6.433 | 6.433 | 5.904 | 5.951 | 3,804,175 | -0.18(-2.93%) |
Feb 06, 2009 | 6.027 | 6.254 | 5.857 | 6.131 | 0 | +0.35(+6.05%) |
Feb 05, 2009 | 5.668 | 6.254 | 5.366 | 5.781 | 8,150,137 | +0.16(+2.86%) |
Feb 04, 2009 | 6.452 | 6.518 | 5.611 | 5.621 | 6,687,539 | -0.94(-14.39%) |
Feb 03, 2009 | 7.453 | 7.557 | 6.188 | 6.565 | 8,196,088 | -1.11(-14.51%) |