Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.056 | 9.332 | 8.684 | 8.751 | 4,408,704 | +0.36(+4.31%) |
Apr 29, 2009 | 7.761 | 8.760 | 7.665 | 8.389 | 7,026,510 | +0.75(+9.85%) |
Apr 28, 2009 | 7.456 | 7.742 | 7.228 | 7.637 | 2,503,388 | +0.03(+0.38%) |
Apr 27, 2009 | 7.170 | 7.684 | 6.923 | 7.608 | 3,005,286 | +0.03(+0.38%) |
Apr 24, 2009 | 6.361 | 7.703 | 6.323 | 7.580 | 5,781,972 | +1.32(+21.16%) |
Apr 23, 2009 | 5.866 | 6.370 | 5.809 | 6.256 | 3,087,445 | +0.45(+7.71%) |
Apr 22, 2009 | 5.513 | 5.970 | 5.094 | 5.809 | 4,002,076 | +0.50(+9.52%) |
Apr 21, 2009 | 5.009 | 5.437 | 4.952 | 5.304 | 1,971,415 | +0.19(+3.72%) |
Apr 20, 2009 | 5.742 | 5.742 | 4.961 | 5.113 | 1,915,449 | -0.66(-11.39%) |
Apr 17, 2009 | 5.866 | 5.989 | 5.513 | 5.770 | 2,960,655 | -0.10(-1.62%) |
Apr 16, 2009 | 5.713 | 5.975 | 5.570 | 5.866 | 1,321,856 | +0.22(+3.88%) |
Apr 15, 2009 | 6.075 | 6.113 | 5.466 | 5.647 | 2,365,737 | -0.33(-5.57%) |
Apr 14, 2009 | 6.342 | 6.637 | 5.818 | 5.980 | 4,160,598 | -0.56(-8.59%) |
Apr 13, 2009 | 5.637 | 6.646 | 5.523 | 6.542 | 4,410,222 | +0.67(+11.35%) |
Apr 09, 2009 | 5.171 | 5.885 | 5.123 | 5.875 | 2,355,297 | +0.90(+18.20%) |
Apr 08, 2009 | 4.856 | 5.018 | 4.694 | 4.971 | 978,668 | +0.26(+5.45%) |
Apr 07, 2009 | 5.237 | 5.323 | 4.647 | 4.713 | 2,177,911 | -0.64(-11.92%) |
Apr 06, 2009 | 5.113 | 5.980 | 4.847 | 5.351 | 5,646,276 | +0.11(+2.18%) |
Apr 03, 2009 | 4.828 | 5.237 | 4.647 | 5.237 | 3,362,785 | +0.53(+11.34%) |
Apr 02, 2009 | 3.923 | 4.733 | 3.866 | 4.704 | 3,651,014 | +0.97(+26.02%) |
Apr 01, 2009 | 3.457 | 3.876 | 3.409 | 3.733 | 1,085,956 | +0.18(+5.09%) |
Mar 31, 2009 | 3.609 | 3.628 | 3.466 | 3.552 | 658,838 | +0.04(+1.08%) |
Mar 30, 2009 | 3.571 | 3.676 | 3.389 | 3.514 | 867,888 | -0.42(-10.65%) |
Mar 26, 2009 | 3.933 | 3.999 | 3.799 | 3.933 | 1,087,580 | +0.09(+2.23%) |
Mar 25, 2009 | 3.809 | 4.009 | 3.609 | 3.847 | 1,250,567 | +0.10(+2.80%) |
Mar 24, 2009 | 3.809 | 3.923 | 3.637 | 3.742 | 1,088,352 | -0.15(-3.91%) |
Mar 23, 2009 | 3.571 | 3.914 | 3.561 | 3.895 | 1,386,661 | +0.23(+6.23%) |
Mar 20, 2009 | 3.980 | 3.990 | 3.428 | 3.666 | 1,507,422 | -0.28(-7.00%) |
Mar 19, 2009 | 4.447 | 4.447 | 3.743 | 3.942 | 1,115,714 | +0.08(+1.97%) |
Mar 18, 2009 | 3.799 | 3.923 | 3.485 | 3.866 | 965,759 | +0.10(+2.78%) |
Mar 17, 2009 | 3.438 | 3.761 | 3.285 | 3.761 | 1,086,575 | +0.32(+9.42%) |
Mar 16, 2009 | 3.923 | 4.028 | 3.409 | 3.438 | 1,737,292 | -0.40(-10.42%) |
Mar 13, 2009 | 4.028 | 4.333 | 3.780 | 3.837 | 0 | -0.12(-3.12%) |
Mar 12, 2009 | 3.438 | 4.104 | 3.380 | 3.961 | 2,177,130 | +0.45(+12.74%) |
Mar 11, 2009 | 3.428 | 3.866 | 3.352 | 3.514 | 1,481,700 | +0.12(+3.65%) |
Mar 10, 2009 | 3.038 | 3.628 | 3.009 | 3.390 | 2,405,131 | +0.46(+15.58%) |
Mar 09, 2009 | 2.961 | 3.314 | 2.904 | 2.933 | 1,374,155 | -0.02(-0.65%) |
Mar 06, 2009 | 3.142 | 3.266 | 2.819 | 2.952 | 0 | -0.21(-6.63%) |
Mar 05, 2009 | 3.028 | 3.438 | 2.885 | 3.161 | 1,929,629 | +0.11(+3.75%) |
Mar 04, 2009 | 3.599 | 3.599 | 2.999 | 3.047 | 3,000,029 | -0.55(-15.34%) |
Mar 02, 2009 | 3.904 | 3.923 | 3.561 | 3.599 | 1,608,253 | -0.45(-11.06%) |
Feb 27, 2009 | 4.142 | 4.161 | 3.885 | 4.047 | 0 | -0.28(-6.39%) |
Feb 26, 2009 | 4.199 | 4.409 | 3.856 | 4.323 | 3,010,102 | +0.53(+14.07%) |
Feb 25, 2009 | 4.466 | 4.466 | 3.685 | 3.790 | 2,336,716 | -0.64(-14.41%) |
Feb 24, 2009 | 3.371 | 4.542 | 3.342 | 4.428 | 3,956,271 | +1.19(+36.76%) |
Feb 23, 2009 | 3.409 | 3.666 | 3.184 | 3.238 | 1,314,852 | -0.11(-3.41%) |
Feb 20, 2009 | 3.285 | 3.447 | 2.904 | 3.352 | 0 | -0.03(-0.85%) |
Feb 19, 2009 | 3.914 | 3.961 | 3.380 | 3.380 | 2,043,903 | -0.48(-12.35%) |
Feb 18, 2009 | 4.418 | 4.456 | 3.809 | 3.856 | 1,907,127 | -0.50(-11.57%) |
Feb 17, 2009 | 4.380 | 4.399 | 4.171 | 4.361 | 978,269 | -0.16(-3.58%) |
Feb 13, 2009 | 4.628 | 4.685 | 4.437 | 4.523 | 685,939 | -0.11(-2.46%) |
Feb 12, 2009 | 4.466 | 4.656 | 4.399 | 4.637 | 800,273 | -0.04(-0.81%) |
Feb 11, 2009 | 4.790 | 4.980 | 4.533 | 4.675 | 1,568,054 | -0.07(-1.41%) |
Feb 10, 2009 | 4.771 | 4.961 | 4.637 | 4.742 | 2,807,417 | -0.08(-1.58%) |
Feb 09, 2009 | 4.666 | 4.847 | 4.599 | 4.818 | 1,870,147 | +0.15(+3.27%) |
Feb 06, 2009 | 4.142 | 4.733 | 4.114 | 4.666 | 0 | +0.54(+13.16%) |
Feb 05, 2009 | 3.809 | 4.161 | 3.752 | 4.123 | 3,646,819 | +0.35(+9.34%) |
Feb 04, 2009 | 3.933 | 4.085 | 3.676 | 3.771 | 1,871,810 | -0.22(-5.49%) |
Feb 03, 2009 | 4.637 | 4.647 | 3.990 | 3.990 | 2,165,855 | -0.62(-13.43%) |