Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.868 | 6.123 | 5.593 | 5.947 | 2,243,065 | -0.35(-5.61%) |
Apr 29, 2009 | 6.005 | 6.467 | 5.898 | 6.300 | 1,619,658 | +0.30(+5.07%) |
Apr 28, 2009 | 5.829 | 6.153 | 5.701 | 5.996 | 1,236,036 | +0.10(+1.66%) |
Apr 27, 2009 | 5.907 | 6.025 | 5.770 | 5.898 | 1,174,230 | -0.06(-0.99%) |
Apr 24, 2009 | 5.642 | 6.123 | 5.584 | 5.956 | 1,240,796 | +0.35(+6.30%) |
Apr 23, 2009 | 5.593 | 5.706 | 5.417 | 5.603 | 1,443,237 | +0.14(+2.51%) |
Apr 22, 2009 | 4.995 | 5.534 | 4.926 | 5.466 | 1,150,339 | +0.43(+8.58%) |
Apr 21, 2009 | 4.877 | 5.191 | 4.838 | 5.034 | 852,673 | +0.13(+2.60%) |
Apr 20, 2009 | 5.240 | 5.240 | 4.749 | 4.906 | 1,121,527 | -0.46(-8.59%) |
Apr 17, 2009 | 5.103 | 5.436 | 5.103 | 5.368 | 851,283 | +0.28(+5.60%) |
Apr 16, 2009 | 4.955 | 5.171 | 4.867 | 5.083 | 1,082,006 | +0.20(+4.02%) |
Apr 15, 2009 | 4.926 | 5.044 | 4.749 | 4.887 | 658,709 | -0.07(-1.39%) |
Apr 14, 2009 | 4.779 | 5.290 | 4.691 | 4.955 | 1,554,680 | +0.15(+3.06%) |
Apr 13, 2009 | 4.504 | 4.857 | 4.377 | 4.808 | 1,193,470 | +0.22(+4.70%) |
Apr 09, 2009 | 4.494 | 4.592 | 4.170 | 4.592 | 1,122,973 | +0.48(+11.69%) |
Apr 08, 2009 | 3.984 | 4.288 | 3.984 | 4.112 | 641,811 | +0.13(+3.20%) |
Apr 07, 2009 | 4.210 | 4.249 | 3.984 | 3.984 | 1,132,759 | -0.29(-6.88%) |
Apr 06, 2009 | 4.534 | 4.534 | 4.229 | 4.278 | 916,240 | -0.23(-5.01%) |
Apr 03, 2009 | 4.612 | 4.612 | 4.278 | 4.504 | 753,680 | -0.08(-1.71%) |
Apr 02, 2009 | 4.327 | 4.808 | 4.288 | 4.583 | 1,840,362 | +0.37(+8.86%) |
Apr 01, 2009 | 4.043 | 4.318 | 3.915 | 4.210 | 1,027,162 | +0.08(+1.90%) |
Mar 31, 2009 | 4.200 | 4.269 | 3.974 | 4.131 | 927,028 | +0.02(+0.48%) |
Mar 30, 2009 | 4.514 | 4.514 | 4.072 | 4.112 | 1,456,450 | +0.01(+0.24%) |
Mar 26, 2009 | 3.729 | 4.102 | 3.582 | 4.102 | 1,265,111 | +0.44(+12.06%) |
Mar 25, 2009 | 3.699 | 3.915 | 3.454 | 3.660 | 1,254,980 | -0.03(-0.80%) |
Mar 24, 2009 | 3.856 | 3.902 | 3.690 | 3.690 | 1,099,702 | -0.34(-8.52%) |
Mar 23, 2009 | 3.856 | 4.033 | 3.798 | 4.033 | 902,726 | +0.38(+10.48%) |
Mar 20, 2009 | 3.925 | 3.964 | 3.582 | 3.650 | 1,056,934 | -0.32(-8.15%) |
Mar 19, 2009 | 3.925 | 4.023 | 3.896 | 3.974 | 1,009,784 | +0.11(+2.79%) |
Mar 18, 2009 | 3.621 | 3.935 | 3.621 | 3.866 | 1,140,619 | +0.24(+6.49%) |
Mar 17, 2009 | 3.434 | 3.680 | 3.327 | 3.631 | 777,761 | +0.21(+6.02%) |
Mar 16, 2009 | 3.444 | 3.562 | 3.366 | 3.425 | 821,696 | +0.05(+1.45%) |
Mar 13, 2009 | 3.484 | 3.523 | 3.101 | 3.376 | 0 | -0.08(-2.27%) |
Mar 12, 2009 | 3.120 | 3.464 | 2.915 | 3.454 | 1,039,528 | +0.31(+10.00%) |
Mar 11, 2009 | 3.189 | 3.238 | 3.062 | 3.140 | 2,112,447 | -0.09(-2.74%) |
Mar 10, 2009 | 3.003 | 3.582 | 3.003 | 3.228 | 2,165,615 | +0.26(+8.58%) |
Mar 09, 2009 | 3.111 | 3.268 | 2.924 | 2.973 | 1,454,753 | -0.13(-4.11%) |
Mar 06, 2009 | 3.101 | 3.258 | 2.473 | 3.101 | 0 | -0.04(-1.25%) |
Mar 05, 2009 | 3.101 | 3.385 | 2.993 | 3.140 | 2,548,373 | -0.04(-1.23%) |
Mar 04, 2009 | 3.434 | 3.611 | 3.013 | 3.179 | 1,811,277 | -0.53(-14.29%) |
Mar 02, 2009 | 3.876 | 3.906 | 3.690 | 3.709 | 894,497 | -0.26(-6.67%) |
Feb 27, 2009 | 4.023 | 4.170 | 3.739 | 3.974 | 0 | -0.14(-3.34%) |
Feb 26, 2009 | 4.641 | 4.641 | 3.817 | 4.112 | 2,115,588 | +0.00(+0.00%) |
Feb 25, 2009 | 4.416 | 4.612 | 3.935 | 4.112 | 852,800 | -0.32(-7.30%) |
Feb 24, 2009 | 4.367 | 4.583 | 4.367 | 4.435 | 779,516 | +0.14(+3.20%) |
Feb 23, 2009 | 4.563 | 4.563 | 4.249 | 4.298 | 826,080 | -0.31(-6.81%) |
Feb 20, 2009 | 4.524 | 4.691 | 4.357 | 4.612 | 576,849 | -0.01(-0.21%) |
Feb 19, 2009 | 5.112 | 5.112 | 4.612 | 4.622 | 630,024 | -0.30(-6.18%) |
Feb 18, 2009 | 4.877 | 4.955 | 4.622 | 4.926 | 670,601 | +0.16(+3.29%) |
Feb 17, 2009 | 5.024 | 5.083 | 4.769 | 4.769 | 575,822 | -0.39(-7.60%) |
Feb 13, 2009 | 5.387 | 5.397 | 5.152 | 5.162 | 493,726 | -0.27(-5.05%) |
Feb 12, 2009 | 5.299 | 5.495 | 5.132 | 5.436 | 875,881 | +0.12(+2.21%) |
Feb 11, 2009 | 5.633 | 5.633 | 5.220 | 5.319 | 1,050,385 | +0.28(+5.65%) |
Feb 10, 2009 | 5.564 | 5.682 | 4.985 | 5.034 | 821,884 | -0.57(-10.16%) |
Feb 09, 2009 | 5.750 | 5.770 | 5.544 | 5.603 | 394,129 | -0.19(-3.22%) |
Feb 06, 2009 | 5.446 | 5.809 | 5.427 | 5.790 | 736,002 | +0.37(+6.88%) |
Feb 05, 2009 | 5.260 | 5.515 | 5.171 | 5.417 | 574,981 | +0.11(+2.03%) |
Feb 04, 2009 | 5.348 | 5.534 | 5.279 | 5.309 | 601,519 | -0.02(-0.37%) |
Feb 03, 2009 | 5.083 | 5.417 | 4.965 | 5.328 | 628,223 | +0.15(+2.84%) |