Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.599 | 5.669 | 5.515 | 5.515 | 13,168,392 | +0.02(+0.30%) |
Apr 29, 2009 | 5.482 | 5.756 | 5.456 | 5.499 | 19,411,480 | +0.08(+1.45%) |
Apr 28, 2009 | 5.449 | 5.509 | 5.383 | 5.420 | 13,646,645 | -0.11(-1.95%) |
Apr 27, 2009 | 5.484 | 5.595 | 5.436 | 5.528 | 9,901,567 | -0.12(-2.14%) |
Apr 24, 2009 | 5.520 | 5.672 | 5.513 | 5.648 | 11,169,227 | +0.11(+2.05%) |
Apr 23, 2009 | 5.599 | 5.614 | 5.418 | 5.535 | 9,534,058 | +0.07(+1.20%) |
Apr 22, 2009 | 5.482 | 5.674 | 5.469 | 5.469 | 9,860,354 | -0.05(-0.89%) |
Apr 21, 2009 | 5.224 | 5.553 | 5.223 | 5.519 | 9,691,372 | +0.23(+4.43%) |
Apr 20, 2009 | 5.456 | 5.477 | 5.250 | 5.285 | 8,745,422 | -0.22(-3.98%) |
Apr 17, 2009 | 5.628 | 5.628 | 5.464 | 5.504 | 11,778,106 | -0.12(-2.21%) |
Apr 16, 2009 | 5.621 | 5.710 | 5.451 | 5.628 | 21,801,866 | +0.18(+3.39%) |
Apr 15, 2009 | 5.515 | 5.528 | 4.980 | 5.444 | 26,172,930 | +0.11(+1.99%) |
Apr 14, 2009 | 5.391 | 5.433 | 5.299 | 5.338 | 9,156,907 | -0.03(-0.54%) |
Apr 13, 2009 | 5.332 | 5.475 | 5.269 | 5.367 | 11,706,522 | +0.17(+3.23%) |
Apr 09, 2009 | 5.034 | 5.215 | 4.923 | 5.199 | 11,842,987 | +0.18(+3.53%) |
Apr 08, 2009 | 5.142 | 5.177 | 4.956 | 5.022 | 9,098,637 | -0.07(-1.40%) |
Apr 07, 2009 | 5.173 | 5.192 | 5.062 | 5.093 | 7,439,132 | -0.13(-2.55%) |
Apr 06, 2009 | 5.062 | 5.250 | 4.987 | 5.226 | 12,435,749 | +0.24(+4.92%) |
Apr 03, 2009 | 4.925 | 5.001 | 4.857 | 4.981 | 6,816,753 | +0.11(+2.25%) |
Apr 02, 2009 | 4.985 | 5.080 | 4.833 | 4.872 | 14,085,333 | +0.04(+0.79%) |
Apr 01, 2009 | 4.806 | 4.879 | 4.667 | 4.833 | 14,067,548 | -0.07(-1.49%) |
Mar 31, 2009 | 4.660 | 4.956 | 4.621 | 4.906 | 20,262,900 | +0.29(+6.17%) |
Mar 30, 2009 | 4.417 | 4.705 | 4.270 | 4.621 | 11,800,198 | +0.09(+1.89%) |
Mar 26, 2009 | 4.623 | 4.705 | 4.488 | 4.535 | 9,387,863 | -0.01(-0.28%) |
Mar 25, 2009 | 4.568 | 4.658 | 4.451 | 4.548 | 6,490,489 | +0.03(+0.57%) |
Mar 24, 2009 | 4.451 | 4.584 | 4.313 | 4.523 | 7,063,103 | +0.12(+2.70%) |
Mar 23, 2009 | 4.318 | 4.444 | 4.166 | 4.404 | 10,877,188 | +0.33(+8.07%) |
Mar 20, 2009 | 4.157 | 4.192 | 4.038 | 4.075 | 6,135,939 | -0.09(-2.24%) |
Mar 19, 2009 | 4.333 | 4.362 | 4.112 | 4.168 | 6,643,749 | -0.11(-2.65%) |
Mar 18, 2009 | 4.256 | 4.336 | 4.146 | 4.282 | 5,740,084 | +0.02(+0.39%) |
Mar 17, 2009 | 3.938 | 4.287 | 3.920 | 4.265 | 10,458,814 | +0.29(+7.31%) |
Mar 16, 2009 | 4.112 | 4.282 | 3.954 | 3.974 | 16,093,784 | -0.09(-2.16%) |
Mar 13, 2009 | 3.837 | 4.112 | 3.837 | 4.062 | 17,754,388 | +0.21(+5.41%) |
Mar 12, 2009 | 3.863 | 3.918 | 3.814 | 3.854 | 4,632,627 | +0.01(+0.38%) |
Mar 11, 2009 | 3.980 | 4.017 | 3.755 | 3.839 | 12,263,375 | -0.13(-3.31%) |
Mar 10, 2009 | 3.929 | 4.022 | 3.865 | 3.971 | 7,902,982 | +0.15(+3.97%) |
Mar 09, 2009 | 3.848 | 3.943 | 3.814 | 3.819 | 6,935,585 | -0.03(-0.71%) |
Mar 06, 2009 | 3.748 | 3.865 | 3.724 | 3.847 | 7,054,889 | +0.10(+2.63%) |
Mar 05, 2009 | 3.863 | 3.863 | 3.680 | 3.748 | 5,533,113 | -0.07(-1.91%) |
Mar 04, 2009 | 3.872 | 3.974 | 3.817 | 3.821 | 8,981,928 | +0.08(+2.25%) |
Mar 02, 2009 | 3.752 | 3.839 | 3.669 | 3.737 | 11,058,630 | -0.01(-0.15%) |
Feb 27, 2009 | 3.397 | 3.790 | 3.335 | 3.742 | 13,631,908 | +0.31(+9.17%) |
Feb 26, 2009 | 3.490 | 3.554 | 3.339 | 3.428 | 9,020,716 | +0.01(+0.32%) |
Feb 25, 2009 | 3.481 | 3.541 | 3.381 | 3.417 | 8,217,239 | -0.07(-2.04%) |
Feb 24, 2009 | 3.410 | 3.519 | 3.381 | 3.488 | 4,762,684 | +0.08(+2.47%) |
Feb 23, 2009 | 3.519 | 3.551 | 3.371 | 3.404 | 5,941,719 | -0.11(-3.07%) |
Feb 20, 2009 | 3.496 | 3.653 | 3.468 | 3.512 | 7,625,308 | -0.02(-0.62%) |
Feb 19, 2009 | 3.514 | 3.613 | 3.503 | 3.534 | 5,718,128 | +0.05(+1.36%) |
Feb 18, 2009 | 3.441 | 3.525 | 3.408 | 3.487 | 3,236,907 | +0.09(+2.53%) |
Feb 17, 2009 | 3.428 | 3.468 | 3.359 | 3.401 | 4,227,414 | -0.12(-3.32%) |
Feb 13, 2009 | 3.536 | 3.554 | 3.428 | 3.518 | 2,496,790 | -0.01(-0.31%) |
Feb 12, 2009 | 3.415 | 3.627 | 3.397 | 3.529 | 4,414,793 | -0.08(-2.23%) |
Feb 11, 2009 | 3.602 | 3.695 | 3.505 | 3.609 | 6,070,785 | +0.01(+0.30%) |
Feb 10, 2009 | 3.653 | 3.675 | 3.571 | 3.598 | 2,893,149 | -0.10(-2.67%) |
Feb 09, 2009 | 3.739 | 3.848 | 3.647 | 3.697 | 5,069,739 | -0.06(-1.56%) |
Feb 06, 2009 | 3.571 | 3.770 | 3.516 | 3.755 | 4,613,370 | +0.20(+5.60%) |
Feb 05, 2009 | 3.454 | 3.576 | 3.437 | 3.556 | 2,761,987 | +0.07(+1.88%) |
Feb 04, 2009 | 3.488 | 3.563 | 3.450 | 3.490 | 2,110,675 | +0.00(+0.05%) |
Feb 03, 2009 | 3.448 | 3.501 | 3.401 | 3.488 | 3,033,171 | +0.07(+1.92%) |