Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.619 | 7.095 | 6.439 | 6.914 | 29,354,564 | +0.96(+16.15%) |
Apr 29, 2009 | 5.817 | 6.144 | 5.800 | 5.953 | 17,926,030 | +0.27(+4.71%) |
Apr 28, 2009 | 5.560 | 5.833 | 5.560 | 5.685 | 13,089,931 | -0.04(-0.76%) |
Apr 27, 2009 | 5.767 | 5.855 | 5.472 | 5.729 | 22,875,396 | -0.20(-3.41%) |
Apr 24, 2009 | 5.265 | 6.035 | 5.265 | 5.931 | 24,129,642 | +0.68(+12.89%) |
Apr 23, 2009 | 5.380 | 5.380 | 5.052 | 5.254 | 15,054,939 | +0.10(+1.91%) |
Apr 22, 2009 | 4.861 | 5.516 | 4.795 | 5.156 | 24,433,266 | +0.35(+7.39%) |
Apr 21, 2009 | 4.402 | 4.855 | 4.353 | 4.801 | 17,393,448 | +0.56(+13.27%) |
Apr 20, 2009 | 4.642 | 4.642 | 4.216 | 4.238 | 15,159,358 | -0.58(-12.02%) |
Apr 17, 2009 | 4.806 | 4.915 | 4.588 | 4.817 | 19,626,534 | +0.04(+0.80%) |
Apr 16, 2009 | 4.965 | 4.986 | 4.588 | 4.779 | 23,959,186 | -0.03(-0.57%) |
Apr 15, 2009 | 4.233 | 4.986 | 4.151 | 4.806 | 44,305,964 | +0.86(+21.88%) |
Apr 14, 2009 | 4.276 | 4.276 | 3.916 | 3.943 | 13,262,375 | -0.36(-8.38%) |
Apr 13, 2009 | 4.227 | 4.358 | 4.096 | 4.304 | 8,865,819 | +0.03(+0.77%) |
Apr 09, 2009 | 4.123 | 4.282 | 4.031 | 4.271 | 11,620,521 | +0.36(+9.07%) |
Apr 08, 2009 | 3.861 | 3.987 | 3.812 | 3.916 | 12,980,596 | +0.17(+4.52%) |
Apr 07, 2009 | 3.943 | 3.943 | 3.730 | 3.747 | 12,460,478 | -0.31(-7.67%) |
Apr 06, 2009 | 4.129 | 4.233 | 3.839 | 4.058 | 17,039,094 | -0.29(-6.66%) |
Apr 03, 2009 | 4.451 | 4.451 | 4.151 | 4.347 | 12,635,276 | -0.04(-0.87%) |
Apr 02, 2009 | 4.326 | 4.451 | 4.260 | 4.386 | 18,989,844 | +0.29(+7.21%) |
Apr 01, 2009 | 3.823 | 4.123 | 3.714 | 4.091 | 14,232,003 | +0.25(+6.39%) |
Mar 31, 2009 | 4.074 | 4.184 | 3.818 | 3.845 | 17,572,538 | -0.19(-4.74%) |
Mar 30, 2009 | 4.233 | 4.233 | 3.976 | 4.036 | 13,173,263 | -0.54(-11.71%) |
Mar 26, 2009 | 4.620 | 4.839 | 4.495 | 4.571 | 26,336,126 | +0.10(+2.20%) |
Mar 25, 2009 | 5.101 | 5.156 | 4.216 | 4.473 | 26,949,002 | -0.55(-10.98%) |
Mar 24, 2009 | 4.265 | 5.134 | 4.249 | 5.025 | 33,726,300 | +0.56(+12.61%) |
Mar 23, 2009 | 4.052 | 4.468 | 4.052 | 4.462 | 19,472,044 | +0.60(+15.40%) |
Mar 20, 2009 | 4.031 | 4.134 | 3.719 | 3.867 | 18,254,100 | -0.33(-7.87%) |
Mar 19, 2009 | 4.336 | 4.364 | 4.009 | 4.197 | 17,849,770 | -0.04(-1.05%) |
Mar 18, 2009 | 3.998 | 4.271 | 3.818 | 4.242 | 23,173,126 | +0.28(+6.98%) |
Mar 17, 2009 | 3.534 | 4.036 | 3.463 | 3.965 | 35,126,532 | +0.51(+14.69%) |
Mar 16, 2009 | 3.408 | 3.818 | 3.408 | 3.457 | 22,633,420 | +0.09(+2.59%) |
Mar 13, 2009 | 3.277 | 3.463 | 3.244 | 3.370 | 0 | +0.17(+5.29%) |
Mar 12, 2009 | 3.042 | 3.228 | 2.966 | 3.200 | 15,835,266 | +0.21(+7.13%) |
Mar 11, 2009 | 2.966 | 3.031 | 2.818 | 2.987 | 20,314,204 | +0.32(+11.86%) |
Mar 10, 2009 | 2.469 | 2.703 | 2.458 | 2.671 | 17,715,718 | +0.27(+11.14%) |
Mar 09, 2009 | 2.206 | 2.430 | 2.185 | 2.403 | 18,098,064 | +0.17(+7.58%) |
Mar 06, 2009 | 2.338 | 2.409 | 2.146 | 2.234 | 0 | -0.04(-1.92%) |
Mar 05, 2009 | 2.501 | 2.501 | 2.250 | 2.277 | 15,939,698 | -0.25(-9.94%) |
Mar 04, 2009 | 2.649 | 2.649 | 2.463 | 2.529 | 25,301,002 | -0.27(-9.57%) |
Mar 02, 2009 | 2.998 | 3.129 | 2.758 | 2.796 | 19,773,916 | -0.31(-10.02%) |
Feb 27, 2009 | 3.108 | 3.321 | 3.037 | 3.108 | 0 | -0.06(-1.90%) |
Feb 26, 2009 | 3.430 | 3.468 | 3.146 | 3.168 | 16,412,564 | -0.12(-3.65%) |
Feb 25, 2009 | 3.517 | 3.528 | 3.244 | 3.288 | 17,480,592 | -0.25(-6.96%) |
Feb 24, 2009 | 3.168 | 3.566 | 2.955 | 3.534 | 22,902,848 | +0.39(+12.52%) |
Feb 23, 2009 | 3.386 | 3.386 | 3.129 | 3.140 | 11,307,320 | -0.20(-6.05%) |
Feb 20, 2009 | 3.359 | 3.419 | 3.162 | 3.342 | 0 | -0.06(-1.77%) |
Feb 19, 2009 | 3.610 | 3.665 | 3.381 | 3.403 | 10,064,294 | -0.13(-3.71%) |
Feb 18, 2009 | 3.566 | 3.681 | 3.424 | 3.534 | 19,948,638 | -0.03(-0.77%) |
Feb 17, 2009 | 3.692 | 3.692 | 3.528 | 3.561 | 20,306,708 | -0.20(-5.37%) |
Feb 13, 2009 | 3.872 | 3.971 | 3.763 | 3.763 | 18,186,584 | -0.22(-5.49%) |
Feb 12, 2009 | 3.812 | 3.998 | 3.779 | 3.981 | 19,578,924 | +0.05(+1.39%) |
Feb 11, 2009 | 4.184 | 4.205 | 3.566 | 3.927 | 19,096,218 | -0.30(-7.11%) |
Feb 10, 2009 | 4.446 | 4.446 | 4.129 | 4.227 | 32,068,140 | -0.21(-4.68%) |
Feb 09, 2009 | 4.424 | 4.517 | 4.375 | 4.435 | 15,959,723 | +0.07(+1.50%) |
Feb 06, 2009 | 4.347 | 4.484 | 4.342 | 4.369 | 18,602,508 | +0.11(+2.56%) |
Feb 05, 2009 | 4.347 | 4.418 | 4.151 | 4.260 | 18,207,230 | -0.05(-1.27%) |
Feb 04, 2009 | 4.539 | 4.549 | 4.260 | 4.315 | 15,047,242 | -0.13(-2.95%) |
Feb 03, 2009 | 4.664 | 4.664 | 4.369 | 4.446 | 19,193,004 | +0.03(+0.62%) |