Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.877 | 3.938 | 3.725 | 3.763 | 11,476,642 | -0.07(-1.76%) |
Apr 29, 2009 | 3.776 | 3.945 | 3.714 | 3.830 | 15,518,617 | +0.13(+3.39%) |
Apr 28, 2009 | 3.662 | 3.978 | 3.613 | 3.705 | 19,448,216 | -0.01(-0.18%) |
Apr 27, 2009 | 3.794 | 3.805 | 3.559 | 3.711 | 30,002,660 | -0.28(-7.13%) |
Apr 24, 2009 | 3.994 | 4.122 | 3.924 | 3.996 | 14,218,264 | +0.10(+2.53%) |
Apr 23, 2009 | 4.465 | 4.465 | 3.628 | 3.897 | 37,485,488 | -0.55(-12.31%) |
Apr 22, 2009 | 4.415 | 4.716 | 4.366 | 4.445 | 12,149,115 | +0.00(+0.05%) |
Apr 21, 2009 | 4.196 | 4.552 | 4.075 | 4.442 | 11,223,349 | +0.24(+5.77%) |
Apr 20, 2009 | 4.321 | 4.413 | 4.099 | 4.200 | 15,987,743 | -0.24(-5.40%) |
Apr 17, 2009 | 4.543 | 4.646 | 4.317 | 4.440 | 15,265,325 | -0.10(-2.27%) |
Apr 16, 2009 | 4.626 | 4.671 | 4.321 | 4.543 | 12,272,194 | -0.07(-1.55%) |
Apr 15, 2009 | 4.404 | 4.723 | 4.225 | 4.615 | 12,976,775 | +0.16(+3.63%) |
Apr 14, 2009 | 4.752 | 4.886 | 4.404 | 4.454 | 10,714,981 | -0.39(-7.97%) |
Apr 13, 2009 | 4.853 | 4.915 | 4.727 | 4.839 | 10,442,067 | -0.08(-1.64%) |
Apr 09, 2009 | 4.559 | 4.951 | 4.494 | 4.920 | 10,823,790 | +0.50(+11.37%) |
Apr 08, 2009 | 4.301 | 4.478 | 4.285 | 4.418 | 5,788,266 | +0.13(+3.09%) |
Apr 07, 2009 | 4.427 | 4.581 | 4.283 | 4.285 | 11,064,596 | -0.24(-5.21%) |
Apr 06, 2009 | 4.375 | 4.687 | 4.317 | 4.521 | 15,067,329 | +0.09(+1.92%) |
Apr 03, 2009 | 4.449 | 4.557 | 4.355 | 4.436 | 9,767,810 | -0.07(-1.49%) |
Apr 02, 2009 | 4.115 | 4.512 | 4.108 | 4.503 | 21,194,506 | +0.45(+11.12%) |
Apr 01, 2009 | 3.922 | 4.075 | 3.767 | 4.052 | 10,119,209 | +0.11(+2.85%) |
Mar 31, 2009 | 3.792 | 4.041 | 3.655 | 3.940 | 13,742,003 | +0.18(+4.90%) |
Mar 30, 2009 | 3.985 | 4.021 | 3.696 | 3.756 | 17,109,722 | -0.43(-10.19%) |
Mar 26, 2009 | 3.931 | 4.315 | 3.913 | 4.182 | 14,494,745 | +0.31(+7.99%) |
Mar 25, 2009 | 3.731 | 4.084 | 3.731 | 3.873 | 12,504,081 | +0.10(+2.61%) |
Mar 24, 2009 | 3.886 | 3.886 | 3.660 | 3.774 | 15,980,608 | -0.17(-4.27%) |
Mar 23, 2009 | 3.796 | 3.942 | 3.570 | 3.942 | 12,951,802 | +0.24(+6.55%) |
Mar 20, 2009 | 3.774 | 3.846 | 3.691 | 3.700 | 12,602,187 | -0.07(-1.96%) |
Mar 19, 2009 | 4.036 | 4.086 | 3.714 | 3.774 | 13,140,880 | -0.28(-6.86%) |
Mar 18, 2009 | 4.104 | 4.200 | 3.758 | 4.052 | 16,908,158 | -0.05(-1.26%) |
Mar 17, 2009 | 3.700 | 4.106 | 3.622 | 4.104 | 18,320,886 | +0.42(+11.38%) |
Mar 16, 2009 | 3.873 | 4.014 | 3.664 | 3.684 | 19,128,926 | -0.19(-4.81%) |
Mar 13, 2009 | 3.808 | 3.989 | 3.799 | 3.870 | 11,462,372 | +0.12(+3.23%) |
Mar 12, 2009 | 3.487 | 3.810 | 3.411 | 3.749 | 17,685,872 | +0.20(+5.76%) |
Mar 11, 2009 | 3.292 | 3.628 | 3.202 | 3.545 | 33,814,532 | +0.28(+8.66%) |
Mar 10, 2009 | 3.124 | 3.296 | 3.052 | 3.263 | 25,974,954 | +0.14(+4.38%) |
Mar 09, 2009 | 3.348 | 3.442 | 3.083 | 3.126 | 27,756,920 | -0.26(-7.56%) |
Mar 06, 2009 | 3.308 | 3.456 | 3.249 | 3.382 | 20,679,004 | +0.06(+1.89%) |
Mar 05, 2009 | 4.036 | 4.036 | 3.267 | 3.319 | 42,133,936 | -0.76(-18.59%) |
Mar 04, 2009 | 4.187 | 4.285 | 3.989 | 4.077 | 16,422,978 | -0.54(-11.70%) |
Mar 02, 2009 | 4.815 | 4.956 | 4.588 | 4.617 | 16,620,974 | -0.30(-6.02%) |
Feb 27, 2009 | 5.048 | 5.173 | 4.873 | 4.913 | 18,053,324 | -0.24(-4.66%) |
Feb 26, 2009 | 4.963 | 5.254 | 4.750 | 5.153 | 26,187,220 | +0.16(+3.19%) |
Feb 25, 2009 | 5.321 | 5.321 | 4.743 | 4.994 | 25,416,640 | -0.38(-7.05%) |
Feb 24, 2009 | 5.445 | 5.465 | 5.189 | 5.373 | 16,037,688 | +0.02(+0.34%) |
Feb 23, 2009 | 5.496 | 5.694 | 5.207 | 5.355 | 20,545,222 | -0.09(-1.61%) |
Feb 20, 2009 | 5.835 | 5.938 | 5.173 | 5.442 | 23,943,264 | -0.48(-8.10%) |
Feb 19, 2009 | 6.124 | 6.223 | 5.880 | 5.922 | 11,446,318 | -0.17(-2.73%) |
Feb 18, 2009 | 6.564 | 6.609 | 6.010 | 6.088 | 22,245,134 | -0.52(-7.90%) |
Feb 17, 2009 | 6.452 | 6.718 | 6.263 | 6.611 | 22,687,504 | +0.20(+3.04%) |
Feb 13, 2009 | 6.470 | 6.597 | 6.308 | 6.416 | 11,392,805 | -0.08(-1.17%) |
Feb 12, 2009 | 6.104 | 6.537 | 6.070 | 6.492 | 23,356,410 | +0.42(+6.94%) |
Feb 11, 2009 | 6.324 | 6.371 | 5.978 | 6.070 | 19,296,598 | -0.21(-3.29%) |
Feb 10, 2009 | 6.326 | 6.566 | 6.189 | 6.277 | 14,569,663 | -0.16(-2.54%) |
Feb 09, 2009 | 6.445 | 6.566 | 6.315 | 6.440 | 10,666,820 | -0.04(-0.69%) |
Feb 06, 2009 | 6.248 | 6.597 | 6.144 | 6.485 | 21,110,670 | +0.29(+4.71%) |
Feb 05, 2009 | 5.830 | 6.382 | 5.732 | 6.194 | 15,627,426 | +0.31(+5.30%) |
Feb 04, 2009 | 5.960 | 6.272 | 5.860 | 5.882 | 14,437,665 | -0.08(-1.32%) |
Feb 03, 2009 | 6.055 | 6.095 | 5.819 | 5.960 | 12,511,216 | -0.10(-1.63%) |