Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.595 | 9.878 | 9.137 | 9.357 | 221,322 | -0.11(-1.16%) |
Apr 29, 2009 | 9.384 | 9.558 | 9.238 | 9.466 | 247,326 | +0.17(+1.87%) |
Apr 28, 2009 | 9.393 | 9.530 | 8.789 | 9.292 | 162,813 | -0.17(-1.84%) |
Apr 27, 2009 | 9.439 | 9.732 | 9.054 | 9.466 | 298,167 | -0.06(-0.67%) |
Apr 24, 2009 | 8.533 | 9.659 | 8.295 | 9.530 | 466,206 | +1.06(+12.54%) |
Apr 23, 2009 | 6.866 | 8.496 | 6.866 | 8.468 | 519,879 | +2.16(+34.25%) |
Apr 22, 2009 | 5.933 | 6.464 | 5.933 | 6.308 | 184,110 | +0.25(+4.08%) |
Apr 21, 2009 | 5.896 | 6.061 | 5.685 | 6.061 | 79,648 | +0.15(+2.48%) |
Apr 20, 2009 | 6.262 | 6.409 | 5.841 | 5.914 | 342,407 | -0.60(-9.27%) |
Apr 17, 2009 | 6.537 | 6.766 | 6.290 | 6.518 | 325,809 | +0.02(+0.28%) |
Apr 16, 2009 | 6.500 | 6.756 | 6.326 | 6.500 | 206,200 | +0.16(+2.60%) |
Apr 15, 2009 | 6.271 | 6.409 | 6.235 | 6.335 | 365,314 | +0.07(+1.17%) |
Apr 14, 2009 | 6.171 | 6.500 | 6.079 | 6.262 | 252,830 | +0.04(+0.59%) |
Apr 13, 2009 | 6.253 | 6.637 | 6.006 | 6.225 | 184,081 | -0.15(-2.30%) |
Apr 09, 2009 | 5.575 | 6.409 | 5.575 | 6.372 | 361,321 | +0.91(+16.58%) |
Apr 08, 2009 | 5.310 | 5.585 | 5.017 | 5.466 | 224,877 | +0.19(+3.65%) |
Apr 07, 2009 | 5.640 | 5.694 | 5.237 | 5.273 | 262,994 | -0.50(-8.72%) |
Apr 06, 2009 | 5.731 | 6.042 | 5.621 | 5.777 | 243,686 | -0.04(-0.63%) |
Apr 03, 2009 | 5.301 | 5.905 | 5.301 | 5.814 | 239,510 | +0.52(+9.86%) |
Apr 02, 2009 | 4.871 | 5.676 | 4.871 | 5.292 | 301,618 | +0.57(+12.02%) |
Apr 01, 2009 | 4.632 | 5.063 | 4.555 | 4.724 | 227,055 | +0.00(+0.00%) |
Mar 31, 2009 | 4.706 | 4.797 | 4.548 | 4.724 | 201,727 | +0.07(+1.57%) |
Mar 30, 2009 | 4.330 | 4.770 | 4.166 | 4.651 | 236,290 | +0.27(+6.28%) |
Mar 26, 2009 | 4.129 | 4.413 | 4.129 | 4.376 | 176,810 | +0.31(+7.66%) |
Mar 25, 2009 | 3.928 | 4.211 | 3.726 | 4.065 | 142,949 | +0.16(+4.23%) |
Mar 24, 2009 | 4.028 | 4.156 | 3.863 | 3.900 | 121,729 | -0.19(-4.70%) |
Mar 23, 2009 | 3.772 | 4.431 | 3.433 | 4.092 | 305,189 | +0.12(+3.00%) |
Mar 20, 2009 | 4.312 | 4.431 | 3.946 | 3.973 | 177,492 | -0.28(-6.67%) |
Mar 19, 2009 | 4.523 | 4.541 | 4.065 | 4.257 | 116,020 | -0.20(-4.52%) |
Mar 18, 2009 | 4.404 | 4.495 | 4.175 | 4.459 | 84,760 | +0.05(+1.04%) |
Mar 17, 2009 | 4.303 | 4.413 | 3.992 | 4.413 | 120,638 | +0.09(+2.12%) |
Mar 16, 2009 | 4.770 | 4.871 | 4.294 | 4.321 | 96,438 | -0.40(-8.53%) |
Mar 13, 2009 | 4.971 | 4.990 | 4.706 | 4.724 | 143,941 | -0.20(-4.09%) |
Mar 12, 2009 | 4.321 | 4.971 | 4.230 | 4.925 | 132,071 | +0.57(+13.03%) |
Mar 11, 2009 | 4.193 | 4.513 | 4.056 | 4.358 | 153,035 | +0.32(+7.94%) |
Mar 10, 2009 | 3.735 | 4.111 | 3.479 | 4.037 | 159,229 | +0.38(+10.25%) |
Mar 09, 2009 | 3.387 | 3.982 | 3.362 | 3.662 | 167,658 | +0.18(+5.26%) |
Mar 06, 2009 | 3.690 | 3.859 | 3.287 | 3.479 | 199,695 | -0.20(-5.47%) |
Mar 05, 2009 | 4.147 | 4.358 | 3.671 | 3.680 | 169,872 | -0.41(-10.07%) |
Mar 04, 2009 | 4.431 | 4.594 | 4.056 | 4.092 | 206,360 | -0.97(-19.17%) |
Mar 02, 2009 | 6.509 | 6.509 | 4.999 | 5.063 | 237,857 | -1.61(-24.14%) |
Feb 27, 2009 | 6.775 | 6.821 | 6.280 | 6.674 | 156,524 | -0.38(-5.45%) |
Feb 26, 2009 | 7.214 | 7.461 | 6.793 | 7.059 | 126,334 | -0.11(-1.53%) |
Feb 25, 2009 | 7.864 | 7.864 | 6.656 | 7.168 | 196,985 | -0.73(-9.27%) |
Feb 24, 2009 | 7.672 | 7.992 | 7.535 | 7.901 | 77,990 | +0.32(+4.23%) |
Feb 23, 2009 | 8.121 | 8.121 | 7.489 | 7.580 | 130,789 | -0.48(-5.91%) |
Feb 20, 2009 | 7.837 | 8.157 | 7.462 | 8.057 | 127,678 | +0.03(+0.34%) |
Feb 19, 2009 | 7.919 | 8.212 | 7.654 | 8.029 | 86,644 | +0.23(+2.93%) |
Feb 18, 2009 | 8.441 | 8.441 | 7.699 | 7.800 | 177,419 | -0.49(-5.96%) |
Feb 17, 2009 | 8.340 | 8.670 | 8.258 | 8.295 | 86,618 | -0.37(-4.23%) |
Feb 13, 2009 | 9.027 | 9.210 | 8.606 | 8.661 | 76,816 | -0.36(-3.96%) |
Feb 12, 2009 | 8.862 | 9.036 | 8.734 | 9.018 | 140,104 | -0.05(-0.50%) |
Feb 11, 2009 | 9.155 | 9.155 | 8.468 | 9.064 | 180,967 | -0.06(-0.70%) |
Feb 10, 2009 | 9.274 | 9.338 | 8.880 | 9.128 | 120,637 | -0.19(-2.06%) |
Feb 09, 2009 | 9.448 | 9.494 | 9.238 | 9.320 | 71,838 | -0.21(-2.21%) |
Feb 06, 2009 | 9.311 | 9.613 | 9.311 | 9.530 | 94,068 | +0.19(+2.06%) |
Feb 05, 2009 | 9.338 | 9.476 | 9.183 | 9.338 | 108,283 | +0.04(+0.39%) |
Feb 04, 2009 | 9.375 | 9.485 | 8.981 | 9.302 | 88,905 | -0.05(-0.49%) |
Feb 03, 2009 | 9.439 | 9.485 | 9.173 | 9.347 | 107,717 | -0.03(-0.29%) |