Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.050 | 4.050 | 3.774 | 3.774 | 2,482,654 | -0.22(-5.50%) |
Apr 29, 2009 | 3.717 | 4.018 | 3.692 | 3.993 | 1,842,433 | +0.30(+8.16%) |
Apr 28, 2009 | 3.704 | 3.805 | 3.660 | 3.692 | 1,171,903 | -0.05(-1.34%) |
Apr 27, 2009 | 3.930 | 4.012 | 3.692 | 3.742 | 1,594,595 | -0.30(-7.31%) |
Apr 24, 2009 | 3.805 | 4.109 | 3.723 | 4.037 | 2,673,725 | +0.29(+7.71%) |
Apr 23, 2009 | 3.924 | 3.956 | 3.654 | 3.748 | 1,829,564 | -0.16(-4.02%) |
Apr 22, 2009 | 4.062 | 4.150 | 3.767 | 3.905 | 2,702,643 | -0.16(-3.86%) |
Apr 21, 2009 | 3.861 | 4.087 | 3.610 | 4.062 | 3,721,482 | +0.20(+5.20%) |
Apr 20, 2009 | 4.150 | 4.157 | 3.843 | 3.861 | 2,138,972 | -0.38(-8.89%) |
Apr 17, 2009 | 4.489 | 4.489 | 4.097 | 4.238 | 3,001,044 | -0.24(-5.33%) |
Apr 16, 2009 | 4.508 | 4.571 | 4.232 | 4.477 | 2,619,942 | +0.04(+0.85%) |
Apr 15, 2009 | 4.288 | 4.458 | 4.087 | 4.439 | 1,578,867 | +0.14(+3.21%) |
Apr 14, 2009 | 4.665 | 4.791 | 4.282 | 4.301 | 2,544,796 | -0.47(-9.87%) |
Apr 13, 2009 | 4.389 | 4.791 | 4.326 | 4.772 | 2,143,167 | +0.33(+7.34%) |
Apr 09, 2009 | 4.295 | 4.477 | 4.169 | 4.445 | 2,004,560 | +0.41(+10.28%) |
Apr 08, 2009 | 4.050 | 4.332 | 3.874 | 4.031 | 2,411,989 | +0.11(+2.88%) |
Apr 07, 2009 | 4.018 | 4.131 | 3.912 | 3.918 | 1,053,451 | -0.18(-4.44%) |
Apr 06, 2009 | 4.351 | 4.439 | 4.034 | 4.100 | 1,551,462 | -0.31(-6.98%) |
Apr 03, 2009 | 4.395 | 4.433 | 4.244 | 4.408 | 1,501,971 | -0.02(-0.43%) |
Apr 02, 2009 | 4.357 | 4.502 | 4.313 | 4.427 | 1,908,843 | +0.20(+4.75%) |
Apr 01, 2009 | 4.050 | 4.301 | 3.937 | 4.226 | 2,138,314 | +0.06(+1.51%) |
Mar 31, 2009 | 3.887 | 4.270 | 3.887 | 4.163 | 2,489,427 | +0.35(+9.23%) |
Mar 30, 2009 | 4.113 | 4.150 | 3.748 | 3.811 | 2,090,082 | -1.02(-21.17%) |
Mar 26, 2009 | 4.772 | 4.866 | 4.684 | 4.835 | 1,846,085 | +0.08(+1.72%) |
Mar 25, 2009 | 4.640 | 4.784 | 4.320 | 4.753 | 2,354,082 | +0.31(+6.92%) |
Mar 24, 2009 | 5.017 | 5.023 | 4.433 | 4.445 | 1,758,106 | -0.56(-11.17%) |
Mar 23, 2009 | 4.659 | 5.017 | 4.427 | 5.004 | 1,846,885 | +0.57(+12.73%) |
Mar 20, 2009 | 4.671 | 4.690 | 4.383 | 4.439 | 2,743,311 | -0.20(-4.33%) |
Mar 19, 2009 | 5.004 | 5.142 | 4.596 | 4.640 | 3,167,587 | -0.45(-8.88%) |
Mar 18, 2009 | 4.671 | 5.249 | 4.609 | 5.092 | 3,286,797 | +0.41(+8.86%) |
Mar 17, 2009 | 4.288 | 4.678 | 4.288 | 4.678 | 1,735,615 | +0.40(+9.24%) |
Mar 16, 2009 | 4.339 | 4.502 | 4.263 | 4.282 | 2,427,295 | +0.01(+0.29%) |
Mar 13, 2009 | 4.326 | 4.458 | 4.213 | 4.270 | 2,155,283 | -0.03(-0.73%) |
Mar 12, 2009 | 3.981 | 4.420 | 3.924 | 4.301 | 2,359,563 | +0.31(+7.70%) |
Mar 11, 2009 | 4.150 | 4.483 | 3.874 | 3.993 | 2,178,885 | -0.13(-3.05%) |
Mar 10, 2009 | 3.654 | 4.119 | 3.654 | 4.119 | 2,829,820 | +0.59(+16.73%) |
Mar 09, 2009 | 3.566 | 3.736 | 3.334 | 3.529 | 3,252,341 | -0.09(-2.60%) |
Mar 06, 2009 | 3.811 | 4.031 | 3.522 | 3.623 | 2,755,840 | -0.11(-3.03%) |
Mar 05, 2009 | 4.150 | 4.282 | 3.723 | 3.736 | 2,624,667 | -0.52(-12.24%) |
Mar 04, 2009 | 4.270 | 4.345 | 4.106 | 4.257 | 2,247,031 | -0.20(-4.51%) |
Mar 02, 2009 | 4.577 | 4.747 | 4.376 | 4.458 | 4,843,422 | +0.05(+1.14%) |
Feb 27, 2009 | 5.142 | 5.236 | 4.251 | 4.408 | 5,069,647 | -0.84(-15.93%) |
Feb 26, 2009 | 5.080 | 5.563 | 5.036 | 5.243 | 1,533,117 | +0.23(+4.64%) |
Feb 25, 2009 | 5.042 | 5.186 | 4.715 | 5.010 | 1,337,311 | -0.06(-1.24%) |
Feb 24, 2009 | 4.835 | 5.092 | 4.715 | 5.073 | 782,731 | +0.33(+7.02%) |
Feb 23, 2009 | 4.753 | 4.948 | 4.728 | 4.740 | 1,069,744 | +0.02(+0.40%) |
Feb 20, 2009 | 4.728 | 4.847 | 4.527 | 4.722 | 1,815,702 | -0.08(-1.70%) |
Feb 19, 2009 | 5.042 | 5.105 | 4.797 | 4.803 | 719,597 | -0.15(-3.04%) |
Feb 18, 2009 | 5.048 | 5.211 | 4.929 | 4.954 | 823,428 | -0.09(-1.87%) |
Feb 17, 2009 | 5.425 | 5.425 | 5.048 | 5.048 | 749,155 | -0.46(-8.32%) |
Feb 13, 2009 | 5.714 | 5.776 | 5.463 | 5.506 | 809,785 | -0.22(-3.84%) |
Feb 12, 2009 | 5.419 | 5.764 | 5.406 | 5.726 | 936,298 | -0.05(-0.87%) |
Feb 11, 2009 | 5.419 | 5.946 | 5.419 | 5.776 | 838,431 | +0.17(+3.02%) |
Feb 10, 2009 | 6.216 | 6.247 | 5.601 | 5.607 | 1,105,845 | -0.62(-9.89%) |
Feb 09, 2009 | 6.128 | 6.279 | 6.046 | 6.222 | 810,993 | +0.04(+0.61%) |
Feb 06, 2009 | 5.751 | 6.216 | 5.714 | 6.185 | 1,664,520 | +0.41(+7.07%) |
Feb 05, 2009 | 5.563 | 5.984 | 5.463 | 5.776 | 777,537 | +0.16(+2.79%) |
Feb 04, 2009 | 5.594 | 5.902 | 5.594 | 5.619 | 754,733 | +0.04(+0.79%) |
Feb 03, 2009 | 5.506 | 5.701 | 5.425 | 5.576 | 810,789 | -0.08(-1.33%) |