Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.575 | 7.101 | 5.947 | 6.009 | 125,143 | -0.49(-7.51%) |
Apr 29, 2009 | 5.963 | 6.521 | 5.824 | 6.497 | 79,272 | +0.57(+9.67%) |
Apr 28, 2009 | 5.684 | 5.963 | 5.653 | 5.924 | 31,045 | +0.16(+2.82%) |
Apr 27, 2009 | 5.692 | 5.909 | 5.460 | 5.762 | 88,947 | -0.03(-0.53%) |
Apr 24, 2009 | 5.034 | 5.839 | 5.003 | 5.793 | 91,901 | +0.90(+18.35%) |
Apr 23, 2009 | 4.918 | 5.041 | 4.801 | 4.894 | 90,421 | -0.02(-0.47%) |
Apr 22, 2009 | 4.941 | 5.080 | 4.879 | 4.918 | 67,669 | -0.12(-2.31%) |
Apr 21, 2009 | 4.755 | 5.095 | 4.755 | 5.034 | 63,367 | +0.27(+5.69%) |
Apr 20, 2009 | 4.863 | 4.887 | 4.693 | 4.763 | 84,057 | -0.22(-4.50%) |
Apr 17, 2009 | 5.080 | 5.080 | 4.817 | 4.987 | 72,607 | -0.06(-1.23%) |
Apr 16, 2009 | 4.879 | 5.196 | 4.747 | 5.049 | 107,745 | +0.23(+4.82%) |
Apr 15, 2009 | 4.654 | 4.858 | 4.654 | 4.817 | 58,510 | +0.13(+2.81%) |
Apr 14, 2009 | 4.902 | 4.972 | 4.554 | 4.685 | 73,075 | -0.33(-6.64%) |
Apr 13, 2009 | 5.522 | 5.522 | 4.755 | 5.018 | 54,005 | -0.58(-10.37%) |
Apr 09, 2009 | 4.848 | 5.614 | 4.848 | 5.599 | 91,629 | +0.91(+19.50%) |
Apr 08, 2009 | 4.406 | 4.685 | 4.406 | 4.685 | 115,970 | +0.31(+7.08%) |
Apr 07, 2009 | 4.507 | 4.600 | 4.290 | 4.375 | 101,601 | -0.24(-5.20%) |
Apr 06, 2009 | 4.763 | 4.879 | 4.453 | 4.616 | 49,145 | -0.25(-5.10%) |
Apr 03, 2009 | 5.150 | 5.150 | 4.817 | 4.863 | 148,544 | -0.29(-5.56%) |
Apr 02, 2009 | 4.856 | 5.282 | 4.716 | 5.150 | 136,609 | +0.49(+10.47%) |
Apr 01, 2009 | 4.437 | 4.670 | 4.081 | 4.662 | 59,953 | +0.15(+3.26%) |
Mar 31, 2009 | 4.422 | 4.631 | 4.081 | 4.515 | 207,627 | +0.18(+4.11%) |
Mar 30, 2009 | 4.205 | 4.391 | 4.042 | 4.337 | 136,392 | -0.60(-12.09%) |
Mar 26, 2009 | 4.801 | 4.941 | 4.685 | 4.933 | 103,021 | +0.21(+4.43%) |
Mar 25, 2009 | 4.639 | 4.770 | 4.538 | 4.724 | 118,534 | +0.22(+4.99%) |
Mar 24, 2009 | 4.956 | 5.026 | 4.476 | 4.499 | 112,167 | -0.53(-10.48%) |
Mar 23, 2009 | 4.414 | 5.049 | 4.321 | 5.026 | 216,814 | +0.78(+18.43%) |
Mar 20, 2009 | 4.313 | 4.763 | 4.128 | 4.244 | 124,827 | -0.02(-0.36%) |
Mar 19, 2009 | 4.135 | 4.360 | 4.135 | 4.259 | 72,657 | +0.19(+4.56%) |
Mar 18, 2009 | 3.980 | 4.089 | 3.833 | 4.073 | 91,931 | +0.08(+1.94%) |
Mar 17, 2009 | 3.524 | 4.027 | 3.129 | 3.996 | 95,647 | +0.52(+14.92%) |
Mar 16, 2009 | 3.462 | 3.586 | 3.407 | 3.477 | 200,413 | +0.07(+2.05%) |
Mar 13, 2009 | 3.043 | 3.601 | 2.881 | 3.407 | 162,092 | +0.38(+12.53%) |
Mar 12, 2009 | 2.819 | 3.121 | 2.726 | 3.028 | 323,241 | +0.15(+5.11%) |
Mar 11, 2009 | 2.958 | 3.098 | 2.710 | 2.881 | 174,503 | +0.00(+0.00%) |
Mar 10, 2009 | 2.904 | 3.136 | 2.726 | 2.881 | 208,642 | +0.05(+1.92%) |
Mar 09, 2009 | 3.191 | 3.260 | 2.718 | 2.827 | 149,200 | -0.42(-12.89%) |
Mar 06, 2009 | 3.090 | 3.291 | 3.090 | 3.245 | 138,577 | +0.19(+6.35%) |
Mar 05, 2009 | 3.632 | 3.787 | 3.051 | 3.051 | 193,600 | -0.69(-18.43%) |
Mar 04, 2009 | 3.787 | 3.872 | 3.524 | 3.740 | 178,531 | -0.21(-5.29%) |
Mar 02, 2009 | 4.073 | 4.073 | 3.926 | 3.950 | 217,472 | -0.28(-6.59%) |
Feb 27, 2009 | 4.406 | 4.585 | 4.228 | 4.228 | 364,285 | -0.28(-6.19%) |
Feb 26, 2009 | 4.461 | 4.561 | 4.430 | 4.507 | 150,107 | +0.09(+1.93%) |
Feb 25, 2009 | 4.368 | 4.569 | 4.333 | 4.422 | 98,413 | +0.05(+1.24%) |
Feb 24, 2009 | 4.468 | 4.561 | 4.368 | 4.368 | 173,537 | -0.03(-0.70%) |
Feb 23, 2009 | 4.832 | 4.956 | 4.368 | 4.399 | 67,141 | -0.39(-8.24%) |
Feb 20, 2009 | 4.794 | 5.003 | 4.670 | 4.794 | 185,510 | -0.09(-1.90%) |
Feb 19, 2009 | 4.739 | 4.918 | 4.677 | 4.887 | 99,426 | +0.22(+4.82%) |
Feb 18, 2009 | 4.825 | 4.894 | 4.623 | 4.662 | 77,946 | -0.10(-2.11%) |
Feb 17, 2009 | 5.212 | 5.413 | 4.747 | 4.763 | 111,987 | -0.60(-11.13%) |
Feb 13, 2009 | 5.289 | 5.512 | 5.192 | 5.359 | 180,107 | +0.06(+1.17%) |
Feb 12, 2009 | 5.010 | 5.382 | 4.670 | 5.297 | 130,239 | +0.51(+10.68%) |
Feb 11, 2009 | 4.670 | 4.832 | 4.670 | 4.786 | 47,154 | +0.13(+2.83%) |
Feb 10, 2009 | 4.933 | 5.010 | 4.631 | 4.654 | 159,324 | -0.30(-6.09%) |
Feb 09, 2009 | 5.119 | 5.195 | 4.910 | 4.956 | 136,965 | -0.25(-4.76%) |
Feb 06, 2009 | 5.127 | 5.429 | 5.041 | 5.204 | 151,180 | +0.02(+0.30%) |
Feb 05, 2009 | 5.150 | 5.405 | 5.119 | 5.189 | 159,744 | -0.09(-1.76%) |
Feb 04, 2009 | 5.398 | 5.475 | 5.096 | 5.282 | 177,961 | -0.10(-1.87%) |
Feb 03, 2009 | 5.088 | 5.491 | 4.906 | 5.382 | 95,485 | +0.39(+7.92%) |