Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.617 | 7.092 | 6.436 | 6.911 | 29,367,008 | +0.96(+16.15%) |
Apr 29, 2009 | 5.814 | 6.142 | 5.798 | 5.951 | 17,933,630 | +0.27(+4.71%) |
Apr 28, 2009 | 5.558 | 5.830 | 5.558 | 5.683 | 13,095,481 | -0.04(-0.76%) |
Apr 27, 2009 | 5.765 | 5.852 | 5.470 | 5.727 | 22,885,094 | -0.20(-3.41%) |
Apr 24, 2009 | 5.263 | 6.032 | 5.263 | 5.929 | 24,139,872 | +0.68(+12.89%) |
Apr 23, 2009 | 5.377 | 5.377 | 5.050 | 5.252 | 15,061,322 | +0.10(+1.91%) |
Apr 22, 2009 | 4.859 | 5.514 | 4.793 | 5.154 | 24,443,626 | +0.35(+7.39%) |
Apr 21, 2009 | 4.400 | 4.853 | 4.351 | 4.799 | 17,400,822 | +0.56(+13.27%) |
Apr 20, 2009 | 4.640 | 4.640 | 4.215 | 4.236 | 15,165,785 | -0.58(-12.02%) |
Apr 17, 2009 | 4.804 | 4.913 | 4.586 | 4.815 | 19,634,854 | +0.04(+0.80%) |
Apr 16, 2009 | 4.962 | 4.984 | 4.586 | 4.777 | 23,969,344 | -0.03(-0.57%) |
Apr 15, 2009 | 4.231 | 4.984 | 4.149 | 4.804 | 44,324,748 | +0.86(+21.88%) |
Apr 14, 2009 | 4.275 | 4.275 | 3.914 | 3.942 | 13,267,997 | -0.36(-8.38%) |
Apr 13, 2009 | 4.225 | 4.356 | 4.094 | 4.302 | 8,869,578 | +0.03(+0.77%) |
Apr 09, 2009 | 4.122 | 4.280 | 4.029 | 4.269 | 11,625,448 | +0.35(+9.07%) |
Apr 08, 2009 | 3.860 | 3.985 | 3.811 | 3.914 | 12,986,100 | +0.17(+4.52%) |
Apr 07, 2009 | 3.942 | 3.942 | 3.729 | 3.745 | 12,465,761 | -0.31(-7.67%) |
Apr 06, 2009 | 4.127 | 4.231 | 3.838 | 4.056 | 17,046,316 | -0.29(-6.66%) |
Apr 03, 2009 | 4.449 | 4.449 | 4.149 | 4.346 | 12,640,633 | -0.04(-0.87%) |
Apr 02, 2009 | 4.324 | 4.449 | 4.258 | 4.384 | 18,997,894 | +0.29(+7.21%) |
Apr 01, 2009 | 3.821 | 4.122 | 3.712 | 4.089 | 14,238,037 | +0.25(+6.39%) |
Mar 31, 2009 | 4.073 | 4.182 | 3.816 | 3.843 | 17,579,988 | -0.19(-4.74%) |
Mar 30, 2009 | 4.231 | 4.231 | 3.974 | 4.034 | 13,178,848 | -0.54(-11.71%) |
Mar 26, 2009 | 4.619 | 4.837 | 4.493 | 4.569 | 26,347,290 | +0.10(+2.20%) |
Mar 25, 2009 | 5.099 | 5.154 | 4.215 | 4.471 | 26,960,428 | -0.55(-10.98%) |
Mar 24, 2009 | 4.264 | 5.132 | 4.247 | 5.023 | 33,740,596 | +0.56(+12.61%) |
Mar 23, 2009 | 4.051 | 4.466 | 4.051 | 4.460 | 19,480,298 | +0.60(+15.40%) |
Mar 20, 2009 | 4.029 | 4.133 | 3.718 | 3.865 | 18,261,838 | -0.33(-7.87%) |
Mar 19, 2009 | 4.335 | 4.362 | 4.007 | 4.195 | 17,857,336 | -0.04(-1.05%) |
Mar 18, 2009 | 3.996 | 4.269 | 3.816 | 4.240 | 23,182,950 | +0.28(+6.98%) |
Mar 17, 2009 | 3.532 | 4.034 | 3.461 | 3.963 | 35,141,424 | +0.51(+14.69%) |
Mar 16, 2009 | 3.407 | 3.816 | 3.407 | 3.456 | 22,643,016 | +0.09(+2.59%) |
Mar 13, 2009 | 3.276 | 3.461 | 3.243 | 3.368 | 0 | +0.17(+5.29%) |
Mar 12, 2009 | 3.041 | 3.226 | 2.964 | 3.199 | 15,841,980 | +0.21(+7.13%) |
Mar 11, 2009 | 2.964 | 3.030 | 2.817 | 2.986 | 20,322,816 | +0.32(+11.86%) |
Mar 10, 2009 | 2.468 | 2.702 | 2.457 | 2.670 | 17,723,228 | +0.27(+11.14%) |
Mar 09, 2009 | 2.206 | 2.429 | 2.184 | 2.402 | 18,105,736 | +0.17(+7.58%) |
Mar 06, 2009 | 2.337 | 2.408 | 2.145 | 2.233 | 0 | -0.04(-1.92%) |
Mar 05, 2009 | 2.500 | 2.500 | 2.249 | 2.277 | 15,946,456 | -0.25(-9.93%) |
Mar 04, 2009 | 2.648 | 2.648 | 2.462 | 2.528 | 25,311,728 | -0.27(-9.57%) |
Mar 02, 2009 | 2.997 | 3.128 | 2.757 | 2.795 | 19,782,300 | -0.31(-10.02%) |
Feb 27, 2009 | 3.106 | 3.319 | 3.035 | 3.106 | 0 | -0.06(-1.90%) |
Feb 26, 2009 | 3.428 | 3.467 | 3.145 | 3.166 | 16,419,522 | -0.12(-3.65%) |
Feb 25, 2009 | 3.516 | 3.527 | 3.243 | 3.286 | 17,488,002 | -0.25(-6.96%) |
Feb 24, 2009 | 3.166 | 3.565 | 2.953 | 3.532 | 22,912,558 | +0.39(+12.52%) |
Feb 23, 2009 | 3.385 | 3.385 | 3.128 | 3.139 | 11,312,114 | -0.20(-6.05%) |
Feb 20, 2009 | 3.357 | 3.417 | 3.161 | 3.341 | 0 | -0.06(-1.77%) |
Feb 19, 2009 | 3.609 | 3.663 | 3.379 | 3.401 | 10,068,561 | -0.13(-3.71%) |
Feb 18, 2009 | 3.565 | 3.680 | 3.423 | 3.532 | 19,957,094 | -0.03(-0.77%) |
Feb 17, 2009 | 3.690 | 3.690 | 3.527 | 3.559 | 20,315,316 | -0.20(-5.37%) |
Feb 13, 2009 | 3.871 | 3.969 | 3.761 | 3.761 | 18,194,294 | -0.22(-5.49%) |
Feb 12, 2009 | 3.811 | 3.996 | 3.778 | 3.980 | 19,587,224 | +0.05(+1.39%) |
Feb 11, 2009 | 4.182 | 4.204 | 3.565 | 3.925 | 19,104,314 | -0.30(-7.11%) |
Feb 10, 2009 | 4.444 | 4.444 | 4.127 | 4.225 | 32,081,736 | -0.21(-4.68%) |
Feb 09, 2009 | 4.422 | 4.515 | 4.373 | 4.433 | 15,966,490 | +0.07(+1.50%) |
Feb 06, 2009 | 4.346 | 4.482 | 4.340 | 4.367 | 18,610,394 | +0.11(+2.56%) |
Feb 05, 2009 | 4.346 | 4.417 | 4.149 | 4.258 | 18,214,950 | -0.05(-1.27%) |
Feb 04, 2009 | 4.537 | 4.548 | 4.258 | 4.313 | 15,053,621 | -0.13(-2.95%) |
Feb 03, 2009 | 4.662 | 4.662 | 4.367 | 4.444 | 19,201,142 | +0.03(+0.62%) |