Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.077 | 6.246 | 5.625 | 5.760 | 27,992,482 | -0.62(-9.74%) |
Apr 29, 2009 | 6.395 | 6.543 | 6.348 | 6.381 | 11,036,819 | +0.16(+2.61%) |
Apr 28, 2009 | 6.084 | 6.246 | 6.064 | 6.219 | 8,324,854 | -0.02(-0.32%) |
Apr 27, 2009 | 6.233 | 6.395 | 6.172 | 6.239 | 5,803,552 | -0.16(-2.53%) |
Apr 24, 2009 | 6.280 | 6.510 | 6.179 | 6.402 | 10,275,990 | +0.20(+3.16%) |
Apr 23, 2009 | 6.179 | 6.212 | 6.098 | 6.206 | 11,367,172 | +0.03(+0.55%) |
Apr 22, 2009 | 6.084 | 6.321 | 6.044 | 6.172 | 8,825,360 | -0.02(-0.33%) |
Apr 21, 2009 | 5.875 | 6.246 | 5.848 | 6.192 | 9,093,492 | +0.34(+5.89%) |
Apr 20, 2009 | 5.983 | 6.064 | 5.807 | 5.848 | 8,024,073 | -0.49(-7.77%) |
Apr 17, 2009 | 6.314 | 6.408 | 6.246 | 6.341 | 7,799,885 | +0.11(+1.84%) |
Apr 16, 2009 | 6.145 | 6.293 | 6.091 | 6.226 | 8,150,703 | +0.15(+2.44%) |
Apr 15, 2009 | 6.219 | 6.253 | 5.976 | 6.077 | 21,277,176 | -0.22(-3.54%) |
Apr 14, 2009 | 6.287 | 6.429 | 6.266 | 6.300 | 9,906,064 | +0.03(+0.54%) |
Apr 13, 2009 | 6.125 | 6.321 | 6.098 | 6.266 | 4,216,983 | +0.08(+1.31%) |
Apr 09, 2009 | 6.179 | 6.206 | 6.104 | 6.185 | 9,775,960 | +0.22(+3.74%) |
Apr 08, 2009 | 5.976 | 6.071 | 5.902 | 5.963 | 7,994,266 | +0.05(+0.91%) |
Apr 07, 2009 | 5.996 | 6.057 | 5.855 | 5.909 | 4,881,535 | -0.29(-4.68%) |
Apr 06, 2009 | 6.158 | 6.212 | 6.098 | 6.199 | 7,089,018 | +0.15(+2.46%) |
Apr 03, 2009 | 6.091 | 6.125 | 5.929 | 6.050 | 12,221,668 | +0.07(+1.13%) |
Apr 02, 2009 | 5.929 | 6.125 | 5.929 | 5.983 | 9,941,747 | +0.19(+3.26%) |
Apr 01, 2009 | 5.490 | 5.834 | 5.470 | 5.794 | 11,340,946 | +0.33(+6.06%) |
Mar 31, 2009 | 5.402 | 5.584 | 5.362 | 5.463 | 9,554,510 | +0.21(+3.98%) |
Mar 30, 2009 | 5.274 | 5.293 | 5.146 | 5.254 | 10,630,739 | -0.56(-9.64%) |
Mar 26, 2009 | 5.645 | 5.848 | 5.618 | 5.814 | 10,683,528 | +0.17(+2.99%) |
Mar 25, 2009 | 5.449 | 5.747 | 5.449 | 5.645 | 13,872,348 | +0.19(+3.47%) |
Mar 24, 2009 | 5.605 | 5.625 | 5.429 | 5.456 | 14,123,500 | -0.40(-6.81%) |
Mar 23, 2009 | 5.666 | 5.861 | 5.449 | 5.855 | 10,938,301 | +0.24(+4.33%) |
Mar 20, 2009 | 5.699 | 5.760 | 5.551 | 5.611 | 24,721,192 | -0.67(-10.65%) |
Mar 19, 2009 | 6.476 | 6.489 | 6.233 | 6.280 | 17,227,144 | -0.22(-3.43%) |
Mar 18, 2009 | 6.125 | 6.516 | 6.071 | 6.503 | 16,796,610 | +0.20(+3.10%) |
Mar 17, 2009 | 6.010 | 6.314 | 5.990 | 6.307 | 7,221,573 | +0.33(+5.54%) |
Mar 16, 2009 | 6.050 | 6.185 | 5.969 | 5.976 | 9,068,583 | +0.09(+1.49%) |
Mar 13, 2009 | 5.888 | 5.915 | 5.740 | 5.888 | 9,909,390 | -0.24(-3.96%) |
Mar 12, 2009 | 5.713 | 6.138 | 5.645 | 6.131 | 13,540,338 | +0.43(+7.46%) |
Mar 11, 2009 | 5.669 | 5.740 | 5.591 | 5.706 | 10,209,770 | +0.24(+4.32%) |
Mar 10, 2009 | 5.382 | 5.551 | 5.375 | 5.470 | 12,770,150 | +0.34(+6.58%) |
Mar 09, 2009 | 5.105 | 5.355 | 5.105 | 5.132 | 13,822,144 | -0.05(-1.04%) |
Mar 06, 2009 | 5.274 | 5.301 | 5.058 | 5.186 | 13,731,289 | +0.09(+1.72%) |
Mar 05, 2009 | 5.085 | 5.200 | 5.064 | 5.098 | 9,982,340 | -0.25(-4.67%) |
Mar 04, 2009 | 5.206 | 5.436 | 5.152 | 5.348 | 9,521,068 | +0.25(+4.90%) |
Mar 02, 2009 | 5.328 | 5.362 | 5.071 | 5.098 | 14,272,986 | -0.41(-7.48%) |
Feb 27, 2009 | 5.490 | 5.659 | 5.476 | 5.510 | 13,226,242 | +0.11(+2.00%) |
Feb 26, 2009 | 5.456 | 5.544 | 5.389 | 5.402 | 18,150,946 | +0.00(+0.00%) |
Feb 25, 2009 | 5.470 | 5.517 | 5.274 | 5.402 | 13,331,178 | +0.05(+0.88%) |
Feb 24, 2009 | 5.186 | 5.422 | 5.119 | 5.355 | 19,631,920 | +0.19(+3.66%) |
Feb 23, 2009 | 5.618 | 5.632 | 5.166 | 5.166 | 15,098,122 | -0.49(-8.71%) |
Feb 20, 2009 | 5.659 | 5.801 | 5.564 | 5.659 | 20,454,840 | -0.09(-1.64%) |
Feb 19, 2009 | 5.949 | 5.956 | 5.706 | 5.753 | 14,840,464 | +0.13(+2.28%) |
Feb 18, 2009 | 5.632 | 5.706 | 5.571 | 5.625 | 18,824,870 | +0.10(+1.83%) |
Feb 17, 2009 | 5.638 | 5.652 | 5.476 | 5.524 | 15,426,567 | -0.29(-4.99%) |
Feb 13, 2009 | 5.760 | 5.902 | 5.740 | 5.814 | 17,934,688 | +0.15(+2.62%) |
Feb 12, 2009 | 5.497 | 5.692 | 5.456 | 5.665 | 21,113,134 | +0.12(+2.19%) |
Feb 11, 2009 | 5.652 | 5.720 | 5.463 | 5.544 | 17,830,360 | -0.09(-1.68%) |
Feb 10, 2009 | 5.841 | 5.909 | 5.584 | 5.638 | 11,038,564 | -0.28(-4.79%) |
Feb 09, 2009 | 6.111 | 6.145 | 5.915 | 5.922 | 19,229,242 | +0.07(+1.15%) |
Feb 06, 2009 | 5.652 | 5.915 | 5.638 | 5.855 | 12,601,648 | +0.30(+5.35%) |
Feb 05, 2009 | 5.497 | 5.625 | 5.456 | 5.557 | 15,431,329 | +0.02(+0.37%) |
Feb 04, 2009 | 5.503 | 5.780 | 5.476 | 5.537 | 15,741,287 | -0.03(-0.49%) |
Feb 03, 2009 | 5.281 | 5.584 | 5.247 | 5.564 | 17,594,754 | +0.26(+4.97%) |