Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.403 | 5.741 | 5.403 | 5.541 | 27,750,954 | +0.19(+3.52%) |
Apr 29, 2009 | 5.215 | 5.411 | 5.211 | 5.352 | 22,107,842 | +0.19(+3.65%) |
Apr 28, 2009 | 5.207 | 5.238 | 5.089 | 5.164 | 15,133,370 | -0.11(-2.09%) |
Apr 27, 2009 | 5.293 | 5.403 | 5.187 | 5.274 | 14,928,702 | -0.14(-2.54%) |
Apr 24, 2009 | 5.301 | 5.474 | 5.250 | 5.411 | 17,936,668 | +0.15(+2.91%) |
Apr 23, 2009 | 5.234 | 5.337 | 5.081 | 5.258 | 20,368,314 | +0.06(+1.21%) |
Apr 22, 2009 | 5.171 | 5.329 | 5.065 | 5.195 | 23,065,636 | -0.01(-0.23%) |
Apr 21, 2009 | 4.940 | 5.301 | 4.851 | 5.207 | 21,701,366 | +0.22(+4.41%) |
Apr 20, 2009 | 5.368 | 5.388 | 4.979 | 4.987 | 20,603,302 | -0.50(-9.16%) |
Apr 17, 2009 | 5.238 | 5.545 | 5.238 | 5.490 | 23,237,976 | +0.27(+5.20%) |
Apr 16, 2009 | 5.156 | 5.262 | 5.057 | 5.219 | 15,281,636 | +0.12(+2.31%) |
Apr 15, 2009 | 5.030 | 5.136 | 4.983 | 5.101 | 14,198,024 | +0.04(+0.85%) |
Apr 14, 2009 | 4.983 | 5.223 | 4.877 | 5.058 | 21,583,138 | +0.04(+0.70%) |
Apr 13, 2009 | 4.983 | 5.042 | 4.841 | 5.022 | 22,481,480 | -0.04(-0.70%) |
Apr 09, 2009 | 5.030 | 5.132 | 4.928 | 5.058 | 32,758,818 | +0.21(+4.29%) |
Apr 08, 2009 | 4.562 | 4.928 | 4.448 | 4.849 | 25,010,330 | +0.30(+6.66%) |
Apr 07, 2009 | 4.665 | 4.678 | 4.527 | 4.547 | 16,952,808 | -0.22(-4.70%) |
Apr 06, 2009 | 4.837 | 4.873 | 4.716 | 4.771 | 15,489,130 | -0.13(-2.72%) |
Apr 03, 2009 | 4.782 | 4.951 | 4.763 | 4.904 | 16,101,351 | +0.12(+2.46%) |
Apr 02, 2009 | 4.641 | 4.873 | 4.621 | 4.786 | 24,095,430 | +0.26(+5.64%) |
Apr 01, 2009 | 4.676 | 4.692 | 4.441 | 4.531 | 20,835,066 | +0.06(+1.32%) |
Mar 31, 2009 | 4.511 | 4.604 | 4.405 | 4.472 | 24,812,452 | +0.12(+2.80%) |
Mar 30, 2009 | 4.444 | 4.468 | 4.256 | 4.350 | 18,553,778 | -0.39(-8.13%) |
Mar 26, 2009 | 4.814 | 4.936 | 4.629 | 4.735 | 48,051,096 | -0.00(-0.08%) |
Mar 25, 2009 | 4.771 | 4.904 | 4.558 | 4.739 | 32,194,610 | +0.04(+0.84%) |
Mar 24, 2009 | 4.963 | 4.971 | 4.665 | 4.700 | 29,041,182 | -0.35(-6.93%) |
Mar 23, 2009 | 4.861 | 5.054 | 4.861 | 5.050 | 31,547,546 | +0.44(+9.45%) |
Mar 20, 2009 | 4.837 | 4.841 | 4.586 | 4.613 | 30,978,376 | -0.18(-3.77%) |
Mar 19, 2009 | 4.645 | 4.873 | 4.590 | 4.794 | 30,007,072 | +0.26(+5.84%) |
Mar 18, 2009 | 4.464 | 4.570 | 4.301 | 4.530 | 25,153,918 | +0.05(+1.20%) |
Mar 17, 2009 | 4.378 | 4.570 | 4.287 | 4.476 | 23,043,546 | +0.09(+2.15%) |
Mar 16, 2009 | 4.362 | 4.578 | 4.311 | 4.382 | 16,687,507 | +0.07(+1.64%) |
Mar 13, 2009 | 4.460 | 4.472 | 4.213 | 4.311 | 0 | -0.10(-2.23%) |
Mar 12, 2009 | 4.248 | 4.435 | 4.193 | 4.409 | 23,670,324 | +0.15(+3.41%) |
Mar 11, 2009 | 4.299 | 4.484 | 4.158 | 4.264 | 19,569,700 | -0.04(-0.91%) |
Mar 10, 2009 | 3.985 | 4.398 | 3.969 | 4.303 | 30,930,420 | +0.37(+9.50%) |
Mar 09, 2009 | 3.808 | 4.138 | 3.788 | 3.930 | 22,253,932 | +0.07(+1.73%) |
Mar 06, 2009 | 3.918 | 4.067 | 3.741 | 3.863 | 0 | -0.00(-0.10%) |
Mar 05, 2009 | 3.969 | 4.048 | 3.800 | 3.867 | 24,247,402 | -0.23(-5.66%) |
Mar 04, 2009 | 4.044 | 4.217 | 3.977 | 4.099 | 28,254,332 | +0.17(+4.20%) |
Mar 02, 2009 | 4.268 | 4.386 | 3.922 | 3.934 | 49,744,140 | -0.51(-11.42%) |
Feb 27, 2009 | 4.476 | 4.649 | 4.287 | 4.441 | 0 | -0.13(-2.75%) |
Feb 26, 2009 | 4.794 | 4.916 | 4.562 | 4.566 | 25,200,078 | -0.14(-2.92%) |
Feb 25, 2009 | 4.578 | 4.830 | 4.437 | 4.704 | 43,927,164 | +0.07(+1.53%) |
Feb 24, 2009 | 4.327 | 4.665 | 4.283 | 4.633 | 48,349,704 | +0.37(+8.56%) |
Feb 23, 2009 | 4.637 | 4.692 | 4.252 | 4.268 | 49,925,736 | -0.29(-6.30%) |
Feb 20, 2009 | 4.782 | 4.892 | 4.311 | 4.555 | 63,945,104 | -0.36(-7.28%) |
Feb 19, 2009 | 5.454 | 5.596 | 4.865 | 4.912 | 54,420,736 | -0.53(-9.75%) |
Feb 18, 2009 | 5.616 | 5.682 | 5.317 | 5.443 | 23,039,282 | -0.12(-2.19%) |
Feb 17, 2009 | 5.765 | 5.930 | 5.553 | 5.564 | 22,367,268 | -0.47(-7.81%) |
Feb 13, 2009 | 5.953 | 6.166 | 5.895 | 6.036 | 17,525,718 | +0.06(+1.05%) |
Feb 12, 2009 | 5.898 | 5.993 | 5.690 | 5.973 | 26,480,992 | +0.02(+0.40%) |
Feb 11, 2009 | 5.961 | 6.067 | 5.777 | 5.950 | 20,581,804 | +0.05(+0.87%) |
Feb 10, 2009 | 6.119 | 6.260 | 5.808 | 5.898 | 24,137,586 | -0.24(-3.91%) |
Feb 09, 2009 | 6.209 | 6.288 | 6.056 | 6.138 | 19,435,958 | -0.06(-0.89%) |
Feb 06, 2009 | 5.796 | 6.288 | 5.792 | 6.193 | 27,388,266 | +0.31(+5.21%) |
Feb 05, 2009 | 5.580 | 5.961 | 5.494 | 5.887 | 31,928,996 | +0.28(+4.98%) |
Feb 04, 2009 | 5.435 | 5.667 | 5.384 | 5.608 | 29,275,224 | +0.16(+2.88%) |
Feb 03, 2009 | 5.395 | 5.509 | 5.360 | 5.450 | 22,771,694 | +0.09(+1.76%) |