Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.295 | 7.470 | 6.965 | 6.975 | 1,564,542 | -0.26(-3.59%) |
Apr 29, 2009 | 7.275 | 7.485 | 7.140 | 7.235 | 1,988,296 | +0.01(+0.14%) |
Apr 28, 2009 | 6.985 | 7.395 | 6.955 | 7.225 | 1,517,206 | +0.10(+1.40%) |
Apr 27, 2009 | 6.980 | 7.180 | 6.820 | 7.125 | 2,215,418 | -0.05(-0.70%) |
Apr 24, 2009 | 6.895 | 7.400 | 6.760 | 7.175 | 3,048,792 | +0.33(+4.82%) |
Apr 23, 2009 | 6.820 | 6.940 | 6.575 | 6.845 | 1,731,388 | +0.08(+1.18%) |
Apr 22, 2009 | 6.675 | 7.275 | 6.625 | 6.765 | 2,725,992 | -0.03(-0.44%) |
Apr 21, 2009 | 6.195 | 6.845 | 6.135 | 6.795 | 3,272,912 | +0.55(+8.89%) |
Apr 20, 2009 | 7.030 | 7.040 | 6.100 | 6.240 | 2,491,174 | -0.89(-12.48%) |
Apr 17, 2009 | 6.600 | 7.135 | 6.485 | 7.130 | 3,405,788 | +0.54(+8.19%) |
Apr 16, 2009 | 6.195 | 6.665 | 6.175 | 6.590 | 2,568,570 | +0.42(+6.89%) |
Apr 15, 2009 | 6.090 | 6.390 | 5.990 | 6.165 | 2,788,366 | -0.04(-0.56%) |
Apr 14, 2009 | 5.870 | 6.375 | 5.640 | 6.200 | 2,293,988 | +0.31(+5.17%) |
Apr 13, 2009 | 5.810 | 6.005 | 5.650 | 5.895 | 2,747,700 | +0.47(+8.76%) |
Apr 09, 2009 | 5.000 | 5.570 | 4.990 | 5.420 | 1,294,276 | +0.55(+11.41%) |
Apr 08, 2009 | 4.540 | 5.240 | 4.495 | 4.865 | 2,003,620 | +0.31(+6.81%) |
Apr 07, 2009 | 4.830 | 4.875 | 4.495 | 4.555 | 1,027,940 | -0.38(-7.70%) |
Apr 06, 2009 | 5.060 | 5.060 | 4.860 | 4.935 | 603,764 | -0.17(-3.24%) |
Apr 03, 2009 | 4.775 | 5.225 | 4.775 | 5.100 | 986,042 | +0.08(+1.69%) |
Apr 02, 2009 | 4.835 | 5.040 | 4.705 | 5.015 | 2,048,936 | +0.35(+7.50%) |
Apr 01, 2009 | 4.440 | 4.750 | 4.440 | 4.665 | 2,300,744 | +0.33(+7.74%) |
Mar 31, 2009 | 4.295 | 4.605 | 4.125 | 4.330 | 1,141,806 | +0.19(+4.59%) |
Mar 30, 2009 | 4.125 | 4.300 | 3.980 | 4.140 | 1,455,700 | +0.30(+7.95%) |
Mar 26, 2009 | 3.450 | 3.865 | 3.450 | 3.835 | 2,560,448 | +0.50(+15.17%) |
Mar 25, 2009 | 3.340 | 3.375 | 3.200 | 3.330 | 1,392,652 | +0.06(+1.99%) |
Mar 24, 2009 | 3.130 | 3.315 | 3.065 | 3.265 | 1,827,004 | +0.08(+2.51%) |
Mar 23, 2009 | 3.105 | 3.315 | 3.075 | 3.185 | 1,516,548 | -0.02(-0.78%) |
Mar 20, 2009 | 3.420 | 3.435 | 3.065 | 3.210 | 1,075,016 | -0.17(-5.03%) |
Mar 19, 2009 | 3.250 | 3.440 | 3.250 | 3.380 | 753,588 | +0.14(+4.32%) |
Mar 18, 2009 | 3.035 | 3.275 | 2.975 | 3.240 | 574,164 | +0.27(+8.91%) |
Mar 17, 2009 | 3.010 | 3.090 | 2.900 | 2.975 | 874,300 | -0.03(-1.00%) |
Mar 16, 2009 | 3.230 | 3.260 | 2.995 | 3.005 | 531,912 | -0.18(-5.50%) |
Mar 13, 2009 | 3.140 | 3.250 | 3.035 | 3.180 | 763,628 | +0.08(+2.58%) |
Mar 12, 2009 | 2.725 | 3.195 | 2.610 | 3.100 | 1,368,904 | +0.42(+15.46%) |
Mar 11, 2009 | 2.535 | 2.825 | 2.470 | 2.685 | 1,197,830 | +0.17(+6.76%) |
Mar 10, 2009 | 2.310 | 2.565 | 2.290 | 2.515 | 1,417,536 | +0.27(+12.03%) |
Mar 09, 2009 | 2.285 | 2.350 | 2.200 | 2.245 | 498,058 | -0.00(-0.22%) |
Mar 06, 2009 | 2.495 | 2.560 | 2.165 | 2.250 | 1,029,458 | -0.21(-8.72%) |
Mar 05, 2009 | 2.560 | 2.705 | 2.430 | 2.465 | 449,986 | -0.16(-5.92%) |
Mar 04, 2009 | 2.515 | 2.660 | 2.430 | 2.620 | 831,532 | +0.02(+0.96%) |
Mar 02, 2009 | 2.810 | 2.810 | 2.585 | 2.595 | 626,936 | -0.26(-9.27%) |
Feb 27, 2009 | 2.685 | 2.880 | 2.645 | 2.860 | 912,880 | +0.11(+4.19%) |
Feb 26, 2009 | 2.820 | 2.920 | 2.695 | 2.745 | 574,636 | -0.03(-1.26%) |
Feb 25, 2009 | 2.880 | 2.900 | 2.675 | 2.780 | 1,049,276 | -0.12(-3.97%) |
Feb 24, 2009 | 2.830 | 2.905 | 2.730 | 2.895 | 905,866 | +0.10(+3.61%) |
Feb 23, 2009 | 2.780 | 2.810 | 2.670 | 2.794 | 875,142 | +0.06(+2.34%) |
Feb 20, 2009 | 2.985 | 3.065 | 2.647 | 2.730 | 1,820,092 | -0.27(-9.00%) |
Feb 19, 2009 | 3.170 | 3.190 | 3.000 | 3.000 | 617,340 | -0.13(-4.15%) |
Feb 18, 2009 | 3.050 | 3.160 | 2.985 | 3.130 | 822,962 | +0.13(+4.51%) |
Feb 17, 2009 | 3.165 | 3.245 | 2.980 | 2.995 | 1,263,044 | -0.23(-7.28%) |
Feb 13, 2009 | 3.285 | 3.365 | 3.175 | 3.230 | 767,410 | -0.06(-1.82%) |
Feb 12, 2009 | 3.210 | 3.410 | 3.203 | 3.290 | 781,864 | -0.16(-4.64%) |
Feb 11, 2009 | 3.545 | 3.665 | 3.365 | 3.450 | 369,074 | -0.07(-2.13%) |
Feb 10, 2009 | 3.815 | 3.951 | 3.525 | 3.525 | 553,564 | -0.31(-8.08%) |
Feb 09, 2009 | 3.880 | 4.000 | 3.765 | 3.835 | 688,770 | -0.08(-1.92%) |
Feb 06, 2009 | 3.735 | 3.980 | 3.690 | 3.910 | 753,226 | +0.16(+4.13%) |
Feb 05, 2009 | 3.650 | 3.770 | 3.605 | 3.755 | 738,190 | +0.08(+2.18%) |
Feb 04, 2009 | 3.565 | 3.770 | 3.455 | 3.675 | 1,300,430 | +0.12(+3.38%) |
Feb 03, 2009 | 3.345 | 3.570 | 3.300 | 3.555 | 613,466 | +0.24(+7.08%) |