Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.501 | 6.510 | 6.106 | 6.124 | 36,691 | -0.29(-4.48%) |
Apr 29, 2009 | 6.312 | 6.429 | 6.294 | 6.411 | 18,625 | +0.19(+3.03%) |
Apr 28, 2009 | 5.971 | 6.564 | 5.837 | 6.223 | 55,776 | +0.13(+2.06%) |
Apr 27, 2009 | 6.339 | 6.420 | 5.953 | 6.097 | 82,044 | -0.45(-6.86%) |
Apr 24, 2009 | 6.851 | 6.851 | 6.465 | 6.546 | 36,546 | -0.07(-1.09%) |
Apr 23, 2009 | 6.797 | 6.869 | 6.483 | 6.618 | 55,989 | -0.13(-1.99%) |
Apr 22, 2009 | 6.698 | 7.300 | 6.627 | 6.752 | 43,025 | -0.15(-2.21%) |
Apr 21, 2009 | 6.600 | 7.462 | 5.612 | 6.905 | 113,621 | -0.04(-0.52%) |
Apr 20, 2009 | 7.848 | 7.965 | 6.941 | 6.941 | 61,091 | -1.18(-14.49%) |
Apr 17, 2009 | 8.333 | 8.728 | 7.969 | 8.117 | 60,511 | -0.19(-2.27%) |
Apr 16, 2009 | 8.081 | 8.306 | 7.857 | 8.306 | 38,786 | +0.26(+3.24%) |
Apr 15, 2009 | 7.884 | 8.081 | 7.605 | 8.045 | 16,589 | +0.09(+1.13%) |
Apr 14, 2009 | 7.965 | 8.270 | 7.776 | 7.956 | 28,364 | -0.17(-2.10%) |
Apr 13, 2009 | 7.875 | 8.171 | 7.605 | 8.126 | 38,390 | +0.05(+0.67%) |
Apr 09, 2009 | 7.138 | 8.234 | 7.138 | 8.072 | 118,992 | +1.16(+16.75%) |
Apr 08, 2009 | 6.555 | 6.914 | 6.465 | 6.914 | 66,548 | +0.54(+8.45%) |
Apr 07, 2009 | 6.456 | 6.555 | 6.197 | 6.375 | 32,651 | -0.13(-2.07%) |
Apr 06, 2009 | 6.519 | 6.716 | 6.375 | 6.510 | 18,565 | -0.04(-0.68%) |
Apr 03, 2009 | 6.645 | 6.707 | 6.438 | 6.555 | 21,450 | -0.10(-1.48%) |
Apr 02, 2009 | 6.456 | 6.905 | 6.456 | 6.654 | 55,754 | +0.23(+3.64%) |
Apr 01, 2009 | 6.133 | 6.582 | 6.007 | 6.420 | 15,709 | +0.21(+3.32%) |
Mar 31, 2009 | 5.774 | 6.267 | 5.720 | 6.214 | 27,869 | +0.58(+10.37%) |
Mar 30, 2009 | 5.872 | 5.872 | 5.441 | 5.630 | 23,441 | -0.98(-14.81%) |
Mar 26, 2009 | 6.636 | 6.734 | 6.285 | 6.609 | 44,583 | +0.12(+1.80%) |
Mar 25, 2009 | 6.214 | 6.743 | 5.899 | 6.492 | 33,804 | +0.32(+5.24%) |
Mar 24, 2009 | 6.133 | 6.815 | 6.133 | 6.169 | 44,451 | -0.12(-1.86%) |
Mar 23, 2009 | 5.962 | 6.285 | 5.765 | 6.285 | 43,263 | +0.48(+8.19%) |
Mar 20, 2009 | 5.504 | 5.998 | 5.432 | 5.810 | 78,733 | +0.40(+7.30%) |
Mar 19, 2009 | 6.034 | 6.124 | 5.370 | 5.414 | 38,755 | -0.48(-8.08%) |
Mar 18, 2009 | 5.468 | 6.223 | 5.468 | 5.890 | 41,223 | +0.40(+7.36%) |
Mar 17, 2009 | 5.432 | 5.585 | 5.127 | 5.486 | 28,979 | +0.03(+0.49%) |
Mar 16, 2009 | 5.926 | 6.079 | 5.388 | 5.459 | 19,981 | -0.47(-7.88%) |
Mar 13, 2009 | 5.729 | 6.097 | 5.540 | 5.926 | 36,326 | +0.40(+7.14%) |
Mar 12, 2009 | 4.822 | 5.558 | 4.822 | 5.531 | 43,147 | +0.69(+14.29%) |
Mar 11, 2009 | 4.552 | 4.912 | 4.508 | 4.840 | 20,246 | +0.35(+7.80%) |
Mar 10, 2009 | 4.463 | 4.777 | 4.112 | 4.490 | 30,155 | +0.20(+4.60%) |
Mar 09, 2009 | 4.490 | 4.490 | 4.104 | 4.292 | 26,483 | -0.16(-3.63%) |
Mar 06, 2009 | 4.382 | 4.921 | 4.292 | 4.454 | 73,320 | +0.14(+3.33%) |
Mar 05, 2009 | 4.508 | 4.570 | 4.193 | 4.310 | 27,539 | -0.35(-7.51%) |
Mar 04, 2009 | 4.481 | 4.786 | 4.346 | 4.660 | 40,152 | +0.43(+10.19%) |
Mar 02, 2009 | 4.355 | 4.597 | 4.202 | 4.229 | 51,840 | -0.13(-2.89%) |
Feb 27, 2009 | 4.283 | 4.400 | 4.103 | 4.355 | 30,255 | -0.05(-1.22%) |
Feb 26, 2009 | 4.472 | 4.813 | 4.409 | 4.409 | 40,937 | +0.02(+0.41%) |
Feb 25, 2009 | 4.705 | 4.705 | 4.265 | 4.391 | 87,040 | -0.31(-6.68%) |
Feb 24, 2009 | 4.579 | 4.768 | 4.301 | 4.705 | 46,193 | +0.48(+11.49%) |
Feb 23, 2009 | 4.795 | 4.858 | 4.148 | 4.220 | 55,424 | -0.49(-10.48%) |
Feb 20, 2009 | 4.876 | 4.930 | 4.678 | 4.714 | 38,613 | -0.18(-3.67%) |
Feb 19, 2009 | 5.253 | 5.371 | 4.894 | 4.894 | 32,153 | -0.23(-4.55%) |
Feb 18, 2009 | 5.127 | 5.289 | 4.894 | 5.127 | 40,502 | +0.12(+2.33%) |
Feb 17, 2009 | 5.388 | 5.522 | 4.957 | 5.010 | 53,806 | -0.58(-10.43%) |
Feb 13, 2009 | 5.747 | 6.223 | 5.567 | 5.594 | 21,353 | -0.13(-2.20%) |
Feb 12, 2009 | 5.585 | 5.854 | 5.531 | 5.720 | 44,222 | -0.26(-4.35%) |
Feb 11, 2009 | 5.998 | 6.079 | 5.890 | 5.980 | 9,534 | +0.09(+1.52%) |
Feb 10, 2009 | 6.474 | 6.474 | 5.890 | 5.890 | 21,861 | -0.69(-10.50%) |
Feb 09, 2009 | 6.806 | 6.959 | 6.447 | 6.582 | 18,843 | -0.30(-4.31%) |
Feb 06, 2009 | 6.241 | 7.004 | 6.241 | 6.878 | 27,249 | +0.61(+9.74%) |
Feb 05, 2009 | 6.160 | 6.393 | 5.989 | 6.267 | 20,863 | +0.06(+1.01%) |
Feb 04, 2009 | 6.393 | 6.842 | 6.196 | 6.205 | 20,866 | -0.21(-3.22%) |
Feb 03, 2009 | 6.294 | 6.573 | 6.124 | 6.411 | 26,396 | +0.14(+2.29%) |