Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.940 | 6.070 | 5.600 | 5.750 | 335,597 | -0.05(-0.86%) |
Apr 29, 2009 | 5.430 | 6.060 | 5.360 | 5.800 | 302,691 | +0.44(+8.21%) |
Apr 28, 2009 | 5.180 | 5.690 | 5.010 | 5.360 | 327,673 | +0.11(+2.10%) |
Apr 27, 2009 | 5.280 | 5.479 | 4.960 | 5.250 | 265,947 | -0.14(-2.60%) |
Apr 24, 2009 | 4.900 | 5.500 | 4.900 | 5.390 | 186,613 | +0.53(+10.91%) |
Apr 23, 2009 | 5.120 | 5.120 | 4.640 | 4.860 | 234,376 | -0.25(-4.89%) |
Apr 22, 2009 | 5.190 | 5.510 | 4.980 | 5.110 | 158,284 | -0.19(-3.58%) |
Apr 21, 2009 | 4.590 | 5.480 | 4.460 | 5.300 | 286,246 | +0.67(+14.47%) |
Apr 20, 2009 | 5.040 | 5.040 | 4.500 | 4.630 | 255,208 | -0.49(-9.57%) |
Apr 17, 2009 | 5.080 | 5.350 | 4.660 | 5.120 | 220,076 | +0.06(+1.19%) |
Apr 16, 2009 | 4.320 | 5.250 | 4.220 | 5.060 | 252,345 | +0.80(+18.78%) |
Apr 15, 2009 | 4.430 | 4.440 | 4.010 | 4.260 | 86,341 | -0.24(-5.33%) |
Apr 14, 2009 | 4.840 | 4.990 | 4.500 | 4.500 | 154,987 | -0.44(-8.91%) |
Apr 13, 2009 | 4.440 | 4.995 | 4.270 | 4.940 | 146,002 | +0.62(+14.35%) |
Apr 09, 2009 | 4.510 | 4.710 | 4.290 | 4.320 | 157,523 | -0.03(-0.69%) |
Apr 08, 2009 | 3.560 | 4.390 | 3.550 | 4.350 | 190,840 | +0.80(+22.54%) |
Apr 07, 2009 | 3.980 | 4.070 | 3.530 | 3.550 | 268,080 | -0.46(-11.47%) |
Apr 06, 2009 | 4.420 | 4.420 | 3.960 | 4.010 | 121,810 | -0.49(-10.89%) |
Apr 03, 2009 | 4.460 | 4.560 | 4.110 | 4.500 | 137,302 | +0.03(+0.67%) |
Apr 02, 2009 | 4.430 | 4.710 | 3.970 | 4.470 | 422,765 | +0.23(+5.42%) |
Apr 01, 2009 | 4.010 | 4.430 | 3.610 | 4.240 | 271,851 | +0.14(+3.41%) |
Mar 31, 2009 | 4.370 | 4.500 | 4.100 | 4.100 | 314,506 | -0.20(-4.65%) |
Mar 30, 2009 | 4.230 | 4.340 | 3.850 | 4.300 | 202,682 | +0.25(+6.17%) |
Mar 26, 2009 | 3.390 | 4.100 | 3.300 | 4.050 | 376,560 | +0.72(+21.62%) |
Mar 25, 2009 | 3.080 | 3.360 | 3.080 | 3.330 | 146,990 | +0.29(+9.54%) |
Mar 24, 2009 | 3.320 | 3.320 | 3.040 | 3.040 | 222,904 | -0.36(-10.59%) |
Mar 23, 2009 | 3.510 | 3.628 | 3.070 | 3.400 | 318,131 | +0.41(+13.71%) |
Mar 20, 2009 | 3.030 | 3.300 | 2.980 | 2.990 | 219,304 | -0.01(-0.33%) |
Mar 19, 2009 | 3.300 | 3.300 | 2.940 | 3.000 | 227,467 | -0.28(-8.54%) |
Mar 18, 2009 | 3.000 | 3.300 | 2.950 | 3.280 | 174,349 | +0.27(+8.97%) |
Mar 17, 2009 | 3.200 | 3.260 | 2.920 | 3.010 | 534,839 | -0.14(-4.44%) |
Mar 16, 2009 | 3.270 | 3.510 | 3.100 | 3.150 | 410,119 | +0.01(+0.32%) |
Mar 13, 2009 | 3.540 | 3.740 | 3.120 | 3.140 | 210,897 | -0.40(-11.30%) |
Mar 12, 2009 | 2.690 | 3.580 | 2.670 | 3.540 | 479,816 | +0.87(+32.58%) |
Mar 11, 2009 | 3.210 | 3.320 | 2.640 | 2.670 | 1,027,993 | -0.53(-16.56%) |
Mar 10, 2009 | 2.930 | 3.340 | 2.780 | 3.200 | 652,742 | +0.34(+11.89%) |
Mar 09, 2009 | 3.330 | 3.330 | 2.570 | 2.860 | 863,447 | -0.50(-14.88%) |
Mar 06, 2009 | 3.500 | 3.790 | 3.130 | 3.360 | 1,545,750 | -1.75(-34.25%) |
Mar 05, 2009 | 6.520 | 6.520 | 4.620 | 5.110 | 657,700 | -1.51(-22.81%) |
Mar 04, 2009 | 5.760 | 6.680 | 5.660 | 6.620 | 428,719 | +1.21(+22.37%) |
Mar 02, 2009 | 5.870 | 6.000 | 5.190 | 5.410 | 187,709 | -0.71(-11.60%) |
Feb 27, 2009 | 6.700 | 6.900 | 6.050 | 6.120 | 168,797 | -0.71(-10.40%) |
Feb 26, 2009 | 6.780 | 7.300 | 6.780 | 6.830 | 158,285 | +0.09(+1.34%) |
Feb 25, 2009 | 7.260 | 7.370 | 6.720 | 6.740 | 198,395 | -0.49(-6.78%) |
Feb 24, 2009 | 6.700 | 7.430 | 6.540 | 7.230 | 367,169 | +0.60(+9.05%) |
Feb 23, 2009 | 7.900 | 8.000 | 6.580 | 6.630 | 147,758 | -1.23(-15.65%) |
Feb 20, 2009 | 7.020 | 8.130 | 6.940 | 7.860 | 232,932 | +0.70(+9.78%) |
Feb 19, 2009 | 8.120 | 8.130 | 6.760 | 7.160 | 584,440 | -0.84(-10.50%) |
Feb 18, 2009 | 8.870 | 8.990 | 7.950 | 8.000 | 184,842 | -0.86(-9.71%) |
Feb 17, 2009 | 8.620 | 9.060 | 8.500 | 8.860 | 241,250 | -0.09(-1.01%) |
Feb 13, 2009 | 8.840 | 9.060 | 8.710 | 8.950 | 54,615 | -0.01(-0.11%) |
Feb 12, 2009 | 8.540 | 9.050 | 8.360 | 8.960 | 107,038 | +0.41(+4.80%) |
Feb 11, 2009 | 8.250 | 8.610 | 7.950 | 8.550 | 118,778 | +0.42(+5.17%) |
Feb 10, 2009 | 8.550 | 8.600 | 8.070 | 8.130 | 74,530 | -0.50(-5.79%) |
Feb 09, 2009 | 8.510 | 8.650 | 8.420 | 8.630 | 77,341 | +0.06(+0.70%) |
Feb 06, 2009 | 8.430 | 8.770 | 8.250 | 8.570 | 200,427 | +0.16(+1.90%) |
Feb 05, 2009 | 8.250 | 8.626 | 8.000 | 8.410 | 139,626 | +0.13(+1.57%) |
Feb 04, 2009 | 7.780 | 8.400 | 7.620 | 8.280 | 160,239 | +0.52(+6.70%) |
Feb 03, 2009 | 7.970 | 8.160 | 7.330 | 7.760 | 169,818 | -0.17(-2.14%) |