Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.069 | 6.159 | 5.901 | 6.051 | 7,670,178 | +0.02(+0.40%) |
Apr 29, 2009 | 5.931 | 6.135 | 5.859 | 6.027 | 8,649,093 | +0.14(+2.45%) |
Apr 28, 2009 | 5.787 | 6.117 | 5.733 | 5.883 | 6,801,738 | +0.01(+0.20%) |
Apr 27, 2009 | 6.262 | 6.334 | 5.697 | 5.871 | 8,260,996 | -0.55(-8.61%) |
Apr 24, 2009 | 6.015 | 6.604 | 5.835 | 6.424 | 13,379,801 | +0.44(+7.33%) |
Apr 23, 2009 | 5.871 | 6.021 | 5.679 | 5.985 | 8,917,929 | +0.13(+2.15%) |
Apr 22, 2009 | 5.661 | 6.123 | 5.565 | 5.859 | 12,646,939 | -0.09(-1.52%) |
Apr 21, 2009 | 5.186 | 6.003 | 5.054 | 5.949 | 13,547,037 | +0.72(+13.66%) |
Apr 20, 2009 | 5.877 | 5.991 | 5.210 | 5.234 | 10,526,839 | -0.81(-13.42%) |
Apr 17, 2009 | 6.003 | 6.220 | 5.769 | 6.045 | 8,177,880 | +0.01(+0.20%) |
Apr 16, 2009 | 5.901 | 6.244 | 5.565 | 6.033 | 8,573,684 | +0.11(+1.83%) |
Apr 15, 2009 | 5.480 | 5.949 | 5.294 | 5.925 | 8,048,882 | +0.43(+7.76%) |
Apr 14, 2009 | 5.973 | 6.069 | 5.474 | 5.498 | 12,276,267 | -0.55(-9.05%) |
Apr 13, 2009 | 5.745 | 6.177 | 5.613 | 6.045 | 9,532,711 | +0.17(+2.97%) |
Apr 09, 2009 | 5.222 | 5.895 | 5.126 | 5.871 | 11,653,653 | +0.85(+16.87%) |
Apr 08, 2009 | 4.904 | 5.102 | 4.861 | 5.024 | 6,113,158 | +0.15(+3.08%) |
Apr 07, 2009 | 5.102 | 5.144 | 4.861 | 4.873 | 9,461,390 | -0.50(-9.39%) |
Apr 06, 2009 | 5.534 | 5.552 | 5.204 | 5.378 | 9,094,813 | -0.25(-4.48%) |
Apr 03, 2009 | 5.126 | 5.643 | 4.843 | 5.631 | 11,024,049 | +0.49(+9.46%) |
Apr 02, 2009 | 5.048 | 5.228 | 4.904 | 5.144 | 9,604,849 | +0.26(+5.42%) |
Apr 01, 2009 | 5.042 | 5.060 | 4.765 | 4.879 | 11,516,576 | -0.29(-5.69%) |
Mar 31, 2009 | 4.795 | 5.264 | 4.645 | 5.174 | 13,235,193 | +0.59(+12.84%) |
Mar 30, 2009 | 4.633 | 4.680 | 4.507 | 4.585 | 10,168,518 | -0.36(-7.29%) |
Mar 26, 2009 | 4.741 | 4.964 | 4.507 | 4.946 | 8,573,639 | +0.22(+4.71%) |
Mar 25, 2009 | 4.705 | 4.922 | 4.291 | 4.723 | 9,943,893 | +0.10(+2.08%) |
Mar 24, 2009 | 4.825 | 5.132 | 4.513 | 4.627 | 10,402,571 | -0.38(-7.67%) |
Mar 23, 2009 | 4.651 | 5.120 | 4.651 | 5.012 | 12,721,320 | +0.75(+17.46%) |
Mar 20, 2009 | 4.904 | 4.982 | 4.255 | 4.267 | 9,327,342 | -0.82(-16.17%) |
Mar 19, 2009 | 5.462 | 5.462 | 4.831 | 5.090 | 11,862,107 | -0.28(-5.26%) |
Mar 18, 2009 | 5.024 | 5.396 | 4.717 | 5.372 | 10,746,138 | +0.37(+7.32%) |
Mar 17, 2009 | 4.657 | 5.012 | 4.381 | 5.006 | 9,704,080 | +0.44(+9.75%) |
Mar 16, 2009 | 5.096 | 5.204 | 4.513 | 4.561 | 8,833,283 | -0.54(-10.60%) |
Mar 13, 2009 | 5.354 | 5.354 | 4.885 | 5.102 | 0 | -0.29(-5.46%) |
Mar 12, 2009 | 4.885 | 5.450 | 4.789 | 5.396 | 9,116,307 | +0.38(+7.67%) |
Mar 11, 2009 | 5.198 | 5.234 | 4.873 | 5.012 | 7,661,250 | -0.11(-2.23%) |
Mar 10, 2009 | 4.507 | 5.156 | 4.447 | 5.126 | 12,966,069 | +0.69(+15.43%) |
Mar 09, 2009 | 4.327 | 4.507 | 4.255 | 4.441 | 7,688,714 | +0.10(+2.21%) |
Mar 06, 2009 | 4.447 | 4.489 | 4.044 | 4.345 | 0 | -0.05(-1.09%) |
Mar 05, 2009 | 4.603 | 4.681 | 4.327 | 4.393 | 8,125,733 | -0.40(-8.28%) |
Mar 04, 2009 | 4.633 | 4.922 | 4.525 | 4.789 | 9,334,942 | +0.39(+8.88%) |
Mar 02, 2009 | 4.717 | 4.801 | 4.321 | 4.399 | 8,999,102 | -0.35(-7.46%) |
Feb 27, 2009 | 4.741 | 4.940 | 4.663 | 4.753 | 0 | -0.08(-1.62%) |
Feb 26, 2009 | 5.330 | 5.396 | 4.792 | 4.831 | 8,150,171 | -0.47(-8.95%) |
Feb 25, 2009 | 5.468 | 5.595 | 5.138 | 5.306 | 10,927,193 | -0.23(-4.23%) |
Feb 24, 2009 | 5.108 | 5.589 | 4.988 | 5.540 | 10,565,009 | +0.49(+9.76%) |
Feb 23, 2009 | 5.607 | 5.661 | 5.030 | 5.048 | 8,601,098 | -0.50(-9.09%) |
Feb 20, 2009 | 4.994 | 5.595 | 4.885 | 5.552 | 10,840,354 | +0.43(+8.32%) |
Feb 19, 2009 | 5.480 | 5.498 | 5.060 | 5.126 | 6,678,394 | -0.28(-5.12%) |
Feb 18, 2009 | 5.282 | 5.456 | 5.096 | 5.402 | 7,200,873 | +0.08(+1.47%) |
Feb 17, 2009 | 5.342 | 5.468 | 5.192 | 5.324 | 9,393,461 | -0.32(-5.74%) |
Feb 13, 2009 | 5.486 | 5.925 | 5.402 | 5.649 | 8,037,964 | -0.22(-3.79%) |
Feb 12, 2009 | 6.364 | 6.364 | 5.492 | 5.871 | 7,725,471 | -0.17(-2.88%) |
Feb 11, 2009 | 5.955 | 6.102 | 5.733 | 6.045 | 8,653,986 | +0.11(+1.93%) |
Feb 10, 2009 | 6.604 | 6.604 | 5.865 | 5.931 | 8,193,062 | -0.74(-11.08%) |
Feb 09, 2009 | 6.748 | 6.748 | 6.421 | 6.670 | 5,284,867 | -0.04(-0.54%) |
Feb 06, 2009 | 6.310 | 6.766 | 6.232 | 6.706 | 8,189,064 | +0.35(+5.58%) |
Feb 05, 2009 | 6.700 | 6.700 | 5.985 | 6.352 | 8,185,453 | -0.40(-5.96%) |
Feb 04, 2009 | 7.007 | 7.205 | 6.700 | 6.754 | 5,951,270 | -0.23(-3.27%) |
Feb 03, 2009 | 7.001 | 7.211 | 6.838 | 6.983 | 4,480,487 | -0.10(-1.36%) |