Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.955 | 4.993 | 4.726 | 4.765 | 8,517,800 | -0.14(-2.84%) |
Apr 29, 2009 | 5.009 | 5.039 | 4.868 | 4.904 | 8,853,551 | -0.10(-1.98%) |
Apr 28, 2009 | 4.801 | 5.021 | 4.747 | 5.003 | 7,551,373 | +0.08(+1.64%) |
Apr 27, 2009 | 4.848 | 4.945 | 4.666 | 4.922 | 10,341,378 | +0.20(+4.23%) |
Apr 24, 2009 | 4.771 | 4.771 | 4.662 | 4.722 | 8,430,412 | +0.01(+0.13%) |
Apr 23, 2009 | 4.724 | 4.737 | 4.662 | 4.716 | 4,809,614 | +0.04(+0.91%) |
Apr 22, 2009 | 4.718 | 4.755 | 4.666 | 4.674 | 5,488,869 | -0.05(-1.11%) |
Apr 21, 2009 | 4.591 | 4.735 | 4.591 | 4.726 | 4,401,847 | +0.09(+1.96%) |
Apr 20, 2009 | 4.658 | 4.688 | 4.593 | 4.636 | 5,392,361 | -0.06(-1.21%) |
Apr 17, 2009 | 4.535 | 4.751 | 4.516 | 4.692 | 7,329,359 | +0.17(+3.66%) |
Apr 16, 2009 | 4.603 | 4.625 | 4.508 | 4.526 | 6,907,175 | -0.03(-0.75%) |
Apr 15, 2009 | 4.524 | 4.569 | 4.476 | 4.561 | 4,639,229 | +0.05(+1.16%) |
Apr 14, 2009 | 4.407 | 4.535 | 4.407 | 4.508 | 4,914,558 | +0.05(+1.09%) |
Apr 13, 2009 | 4.351 | 4.476 | 4.304 | 4.460 | 6,221,059 | +0.11(+2.60%) |
Apr 09, 2009 | 4.442 | 4.442 | 4.312 | 4.347 | 6,618,047 | -0.01(-0.28%) |
Apr 08, 2009 | 4.320 | 4.369 | 4.262 | 4.359 | 5,588,243 | +0.06(+1.31%) |
Apr 07, 2009 | 4.341 | 4.349 | 4.262 | 4.302 | 5,452,702 | -0.06(-1.48%) |
Apr 06, 2009 | 4.405 | 4.423 | 4.343 | 4.367 | 4,753,872 | -0.06(-1.37%) |
Apr 03, 2009 | 4.446 | 4.496 | 4.383 | 4.427 | 4,899,077 | -0.03(-0.77%) |
Apr 02, 2009 | 4.524 | 4.573 | 4.444 | 4.462 | 5,582,718 | -0.01(-0.32%) |
Apr 01, 2009 | 4.458 | 4.532 | 4.419 | 4.476 | 4,902,825 | -0.02(-0.40%) |
Mar 31, 2009 | 4.557 | 4.557 | 4.395 | 4.494 | 6,270,726 | +0.02(+0.36%) |
Mar 30, 2009 | 4.421 | 4.478 | 4.359 | 4.478 | 7,092,849 | -0.01(-0.27%) |
Mar 26, 2009 | 4.591 | 4.591 | 4.427 | 4.490 | 4,929,976 | -0.02(-0.36%) |
Mar 25, 2009 | 4.427 | 4.555 | 4.393 | 4.506 | 4,554,692 | +0.08(+1.87%) |
Mar 24, 2009 | 4.355 | 4.480 | 4.355 | 4.423 | 4,942,041 | -0.01(-0.18%) |
Mar 23, 2009 | 4.386 | 4.434 | 4.383 | 4.432 | 4,588,843 | +0.18(+4.28%) |
Mar 20, 2009 | 4.442 | 4.442 | 4.242 | 4.250 | 4,301,151 | -0.15(-3.31%) |
Mar 19, 2009 | 4.502 | 4.502 | 4.361 | 4.395 | 4,483,631 | -0.01(-0.23%) |
Mar 18, 2009 | 4.324 | 4.423 | 4.205 | 4.405 | 5,187,680 | +0.07(+1.73%) |
Mar 17, 2009 | 4.228 | 4.331 | 4.141 | 4.331 | 4,389,490 | +0.10(+2.34%) |
Mar 16, 2009 | 4.149 | 4.386 | 4.149 | 4.232 | 5,978,123 | +0.09(+2.20%) |
Mar 13, 2009 | 4.193 | 4.276 | 4.052 | 4.141 | 0 | -0.02(-0.44%) |
Mar 12, 2009 | 3.820 | 4.165 | 3.811 | 4.159 | 7,996,633 | +0.33(+8.65%) |
Mar 11, 2009 | 3.815 | 3.858 | 3.737 | 3.828 | 5,517,733 | +0.05(+1.39%) |
Mar 10, 2009 | 3.648 | 3.836 | 3.642 | 3.775 | 7,323,042 | +0.15(+4.12%) |
Mar 09, 2009 | 3.636 | 3.737 | 3.579 | 3.626 | 6,456,821 | -0.05(-1.26%) |
Mar 06, 2009 | 3.872 | 3.872 | 3.577 | 3.672 | 0 | -0.08(-2.21%) |
Mar 05, 2009 | 3.951 | 3.951 | 3.741 | 3.755 | 6,817,584 | -0.21(-5.35%) |
Mar 04, 2009 | 3.967 | 4.054 | 3.870 | 3.967 | 7,388,983 | -0.04(-1.06%) |
Mar 02, 2009 | 4.268 | 4.268 | 3.959 | 4.009 | 7,640,722 | -0.35(-8.02%) |
Feb 27, 2009 | 4.264 | 4.476 | 4.191 | 4.359 | 0 | +0.05(+1.27%) |
Feb 26, 2009 | 4.345 | 4.486 | 4.300 | 4.304 | 4,844,147 | +0.02(+0.47%) |
Feb 25, 2009 | 4.209 | 4.320 | 4.090 | 4.284 | 5,525,164 | +0.09(+2.17%) |
Feb 24, 2009 | 4.038 | 4.223 | 3.892 | 4.193 | 8,350,375 | +0.14(+3.39%) |
Feb 23, 2009 | 4.347 | 4.379 | 4.019 | 4.056 | 8,709,648 | -0.27(-6.30%) |
Feb 20, 2009 | 4.405 | 4.425 | 4.242 | 4.329 | 0 | -0.13(-2.86%) |
Feb 19, 2009 | 4.510 | 4.595 | 4.429 | 4.456 | 4,125,096 | -0.06(-1.30%) |
Feb 18, 2009 | 4.555 | 4.581 | 4.476 | 4.514 | 3,881,234 | -0.04(-0.89%) |
Feb 17, 2009 | 4.684 | 4.684 | 4.526 | 4.555 | 5,374,542 | -0.14(-2.93%) |
Feb 13, 2009 | 4.654 | 4.759 | 4.646 | 4.692 | 4,864,515 | +0.02(+0.48%) |
Feb 12, 2009 | 4.545 | 4.682 | 4.545 | 4.670 | 4,298,982 | +0.10(+2.12%) |
Feb 11, 2009 | 4.526 | 4.593 | 4.494 | 4.573 | 3,580,823 | +0.04(+0.98%) |
Feb 10, 2009 | 4.660 | 4.660 | 4.494 | 4.528 | 5,721,977 | -0.10(-2.10%) |
Feb 09, 2009 | 4.615 | 4.676 | 4.591 | 4.625 | 4,630,718 | +0.01(+0.31%) |
Feb 06, 2009 | 4.597 | 4.633 | 4.545 | 4.611 | 6,100,900 | +0.02(+0.48%) |
Feb 05, 2009 | 4.619 | 4.646 | 4.535 | 4.589 | 4,461,432 | -0.05(-1.17%) |
Feb 04, 2009 | 4.631 | 4.694 | 4.599 | 4.644 | 7,112,410 | +0.07(+1.55%) |
Feb 03, 2009 | 4.411 | 4.597 | 4.411 | 4.573 | 8,437,660 | +0.17(+3.81%) |