Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.700 | 7.770 | 6.670 | 7.120 | 75,131 | +0.62(+9.54%) |
Apr 29, 2009 | 6.100 | 6.571 | 6.100 | 6.500 | 18,095 | +0.50(+8.33%) |
Apr 28, 2009 | 5.950 | 6.200 | 5.940 | 6.000 | 13,450 | -0.14(-2.28%) |
Apr 27, 2009 | 6.390 | 6.390 | 6.050 | 6.140 | 35,665 | -0.41(-6.26%) |
Apr 24, 2009 | 6.120 | 6.550 | 5.960 | 6.550 | 62,075 | +0.54(+8.99%) |
Apr 23, 2009 | 5.940 | 6.100 | 5.740 | 6.010 | 11,681 | +0.02(+0.33%) |
Apr 22, 2009 | 5.880 | 6.390 | 5.860 | 5.990 | 27,141 | -0.13(-2.12%) |
Apr 21, 2009 | 5.850 | 6.380 | 5.780 | 6.120 | 31,087 | +0.25(+4.26%) |
Apr 20, 2009 | 6.290 | 6.590 | 5.760 | 5.870 | 62,900 | -1.00(-14.56%) |
Apr 17, 2009 | 6.000 | 6.980 | 5.800 | 6.870 | 119,141 | +1.17(+20.53%) |
Apr 16, 2009 | 5.480 | 5.780 | 5.430 | 5.700 | 38,290 | +0.24(+4.40%) |
Apr 15, 2009 | 5.180 | 5.460 | 5.130 | 5.460 | 11,690 | +0.20(+3.80%) |
Apr 14, 2009 | 5.450 | 5.600 | 5.110 | 5.260 | 28,300 | -0.31(-5.57%) |
Apr 13, 2009 | 5.430 | 5.600 | 5.260 | 5.570 | 33,000 | +0.14(+2.58%) |
Apr 09, 2009 | 5.250 | 5.650 | 5.240 | 5.430 | 56,091 | +0.36(+7.10%) |
Apr 08, 2009 | 4.820 | 5.110 | 4.760 | 5.070 | 37,902 | +0.17(+3.47%) |
Apr 07, 2009 | 4.850 | 4.960 | 4.750 | 4.900 | 24,715 | -0.02(-0.41%) |
Apr 06, 2009 | 4.930 | 5.920 | 4.750 | 4.920 | 45,380 | -0.01(-0.20%) |
Apr 03, 2009 | 4.650 | 5.060 | 4.580 | 4.930 | 49,005 | +0.19(+4.01%) |
Apr 02, 2009 | 4.140 | 4.880 | 4.140 | 4.740 | 55,407 | +0.79(+20.00%) |
Apr 01, 2009 | 3.810 | 4.000 | 3.750 | 3.950 | 42,832 | +0.03(+0.77%) |
Mar 31, 2009 | 4.020 | 4.020 | 3.720 | 3.920 | 31,100 | +0.00(+0.00%) |
Mar 30, 2009 | 4.360 | 4.360 | 3.840 | 3.920 | 37,889 | -0.88(-18.33%) |
Mar 26, 2009 | 4.550 | 4.870 | 4.550 | 4.800 | 41,321 | +0.36(+8.11%) |
Mar 25, 2009 | 4.560 | 4.830 | 4.260 | 4.440 | 18,674 | -0.12(-2.63%) |
Mar 24, 2009 | 4.990 | 4.990 | 4.440 | 4.560 | 26,258 | +0.06(+1.33%) |
Mar 23, 2009 | 4.400 | 4.500 | 4.310 | 4.500 | 26,770 | +0.48(+11.94%) |
Mar 20, 2009 | 4.380 | 4.390 | 3.830 | 4.020 | 19,097 | -0.36(-8.22%) |
Mar 19, 2009 | 4.480 | 4.540 | 4.330 | 4.380 | 24,046 | -0.08(-1.79%) |
Mar 18, 2009 | 4.200 | 4.640 | 4.130 | 4.460 | 123,673 | +0.36(+8.78%) |
Mar 17, 2009 | 4.020 | 4.160 | 3.890 | 4.100 | 17,700 | +0.24(+6.22%) |
Mar 16, 2009 | 4.000 | 4.110 | 3.830 | 3.860 | 31,233 | +0.11(+2.93%) |
Mar 13, 2009 | 4.020 | 4.070 | 3.750 | 3.750 | 0 | -0.30(-7.41%) |
Mar 12, 2009 | 3.750 | 4.070 | 3.560 | 4.050 | 33,689 | +0.35(+9.46%) |
Mar 11, 2009 | 3.550 | 3.920 | 3.520 | 3.700 | 35,045 | +0.15(+4.23%) |
Mar 10, 2009 | 3.110 | 3.700 | 3.100 | 3.550 | 30,297 | +0.45(+14.52%) |
Mar 09, 2009 | 3.340 | 3.340 | 3.060 | 3.100 | 42,950 | -0.31(-9.09%) |
Mar 06, 2009 | 3.440 | 3.520 | 3.260 | 3.410 | 0 | +0.05(+1.49%) |
Mar 05, 2009 | 3.700 | 3.720 | 3.340 | 3.360 | 11,922 | -0.50(-12.95%) |
Mar 04, 2009 | 3.870 | 4.010 | 3.640 | 3.860 | 32,095 | -0.09(-2.28%) |
Mar 02, 2009 | 4.140 | 4.140 | 3.910 | 3.950 | 37,150 | -0.37(-8.56%) |
Feb 27, 2009 | 4.460 | 4.650 | 4.300 | 4.320 | 0 | -0.26(-5.68%) |
Feb 26, 2009 | 5.090 | 5.290 | 4.540 | 4.580 | 31,649 | -0.38(-7.66%) |
Feb 25, 2009 | 5.180 | 5.190 | 4.800 | 4.960 | 23,561 | -0.28(-5.34%) |
Feb 24, 2009 | 4.930 | 5.250 | 4.790 | 5.240 | 30,300 | +0.29(+5.86%) |
Feb 23, 2009 | 4.920 | 5.040 | 4.810 | 4.950 | 37,398 | +0.03(+0.61%) |
Feb 20, 2009 | 4.900 | 5.150 | 4.760 | 4.920 | 52,515 | -0.14(-2.77%) |
Feb 19, 2009 | 6.070 | 6.070 | 5.010 | 5.060 | 36,583 | -0.08(-1.56%) |
Feb 18, 2009 | 5.270 | 5.270 | 4.980 | 5.140 | 10,173 | -0.15(-2.84%) |
Feb 17, 2009 | 5.480 | 5.530 | 5.240 | 5.290 | 20,400 | -0.54(-9.26%) |
Feb 13, 2009 | 5.870 | 5.890 | 5.590 | 5.830 | 7,200 | -0.04(-0.68%) |
Feb 12, 2009 | 5.660 | 5.880 | 5.570 | 5.870 | 26,600 | -0.05(-0.84%) |
Feb 11, 2009 | 5.730 | 6.030 | 5.710 | 5.920 | 22,200 | +0.17(+2.96%) |
Feb 10, 2009 | 6.150 | 6.270 | 5.690 | 5.750 | 30,504 | -0.47(-7.56%) |
Feb 09, 2009 | 6.500 | 6.500 | 6.200 | 6.220 | 19,800 | -0.22(-3.42%) |
Feb 06, 2009 | 6.130 | 6.600 | 6.130 | 6.440 | 17,150 | +0.39(+6.45%) |
Feb 05, 2009 | 5.670 | 6.160 | 5.630 | 6.050 | 29,550 | +0.31(+5.40%) |
Feb 04, 2009 | 5.810 | 6.110 | 5.730 | 5.740 | 47,498 | -0.15(-2.55%) |
Feb 03, 2009 | 5.800 | 5.940 | 5.770 | 5.890 | 27,231 | +0.06(+1.03%) |