Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.843 | 7.068 | 6.818 | 6.893 | 1,114,709 | +0.08(+1.22%) |
Apr 29, 2009 | 6.476 | 6.918 | 6.384 | 6.809 | 911,104 | +0.41(+6.38%) |
Apr 28, 2009 | 6.351 | 6.618 | 6.351 | 6.401 | 579,721 | -0.06(-0.90%) |
Apr 27, 2009 | 6.634 | 6.859 | 6.393 | 6.459 | 706,524 | -0.38(-5.60%) |
Apr 24, 2009 | 6.459 | 6.976 | 6.384 | 6.843 | 1,897,494 | +0.46(+7.18%) |
Apr 23, 2009 | 6.243 | 6.493 | 6.059 | 6.384 | 1,176,044 | +0.23(+3.79%) |
Apr 22, 2009 | 5.684 | 6.576 | 5.534 | 6.151 | 1,497,017 | +0.37(+6.34%) |
Apr 21, 2009 | 5.493 | 5.843 | 5.409 | 5.784 | 1,040,509 | +0.28(+5.15%) |
Apr 20, 2009 | 6.034 | 6.034 | 5.384 | 5.501 | 1,293,289 | -0.61(-9.96%) |
Apr 17, 2009 | 5.734 | 6.359 | 5.726 | 6.109 | 1,645,388 | +0.40(+7.01%) |
Apr 16, 2009 | 5.576 | 5.793 | 5.292 | 5.709 | 1,342,731 | +0.18(+3.32%) |
Apr 15, 2009 | 5.301 | 5.543 | 5.301 | 5.526 | 840,794 | +0.23(+4.25%) |
Apr 14, 2009 | 5.342 | 5.509 | 5.134 | 5.301 | 994,747 | -0.14(-2.60%) |
Apr 13, 2009 | 5.001 | 5.534 | 4.751 | 5.442 | 972,363 | +0.44(+8.83%) |
Apr 09, 2009 | 4.984 | 5.334 | 4.934 | 5.001 | 1,204,529 | +0.18(+3.81%) |
Apr 08, 2009 | 4.801 | 5.167 | 4.584 | 4.817 | 1,608,049 | +0.38(+8.65%) |
Apr 07, 2009 | 4.101 | 4.517 | 4.009 | 4.434 | 1,409,256 | +0.28(+6.61%) |
Apr 06, 2009 | 4.084 | 4.176 | 3.867 | 4.159 | 371,261 | +0.03(+0.60%) |
Apr 03, 2009 | 4.176 | 4.309 | 3.909 | 4.134 | 656,389 | -0.03(-0.80%) |
Apr 02, 2009 | 3.859 | 4.492 | 3.859 | 4.167 | 1,226,023 | +0.45(+12.11%) |
Apr 01, 2009 | 3.259 | 3.726 | 3.217 | 3.717 | 765,972 | +0.35(+10.40%) |
Mar 31, 2009 | 3.367 | 3.751 | 3.084 | 3.367 | 838,860 | +0.08(+2.28%) |
Mar 30, 2009 | 3.442 | 3.451 | 3.157 | 3.292 | 461,132 | -0.41(-11.04%) |
Mar 26, 2009 | 3.642 | 3.726 | 3.534 | 3.701 | 609,490 | +0.17(+4.72%) |
Mar 25, 2009 | 3.567 | 3.676 | 3.317 | 3.534 | 540,775 | +0.02(+0.71%) |
Mar 24, 2009 | 3.434 | 3.709 | 3.367 | 3.509 | 554,095 | +0.02(+0.48%) |
Mar 23, 2009 | 3.409 | 3.492 | 3.392 | 3.492 | 742,317 | +0.33(+10.26%) |
Mar 20, 2009 | 3.484 | 3.559 | 3.084 | 3.167 | 617,963 | -0.32(-9.09%) |
Mar 19, 2009 | 3.559 | 3.659 | 3.442 | 3.484 | 376,878 | +0.01(+0.24%) |
Mar 18, 2009 | 3.159 | 3.542 | 3.084 | 3.476 | 569,266 | +0.31(+9.74%) |
Mar 17, 2009 | 3.025 | 3.167 | 2.850 | 3.167 | 513,171 | +0.13(+4.11%) |
Mar 16, 2009 | 3.284 | 3.326 | 3.017 | 3.042 | 706,477 | -0.18(-5.44%) |
Mar 13, 2009 | 3.092 | 3.242 | 3.092 | 3.217 | 0 | +0.17(+5.46%) |
Mar 12, 2009 | 2.809 | 3.117 | 2.742 | 3.050 | 635,192 | +0.16(+5.48%) |
Mar 11, 2009 | 2.967 | 3.309 | 2.750 | 2.892 | 1,064,299 | -0.04(-1.42%) |
Mar 10, 2009 | 2.592 | 3.292 | 2.592 | 2.934 | 1,140,463 | +0.43(+17.33%) |
Mar 09, 2009 | 2.834 | 2.867 | 2.467 | 2.500 | 774,833 | -0.37(-12.79%) |
Mar 06, 2009 | 2.734 | 2.959 | 2.734 | 2.867 | 0 | +0.07(+2.38%) |
Mar 05, 2009 | 3.309 | 3.309 | 2.717 | 2.800 | 616,912 | -0.65(-18.84%) |
Mar 04, 2009 | 3.551 | 3.576 | 3.326 | 3.451 | 888,760 | -0.51(-12.84%) |
Mar 02, 2009 | 3.709 | 4.026 | 3.659 | 3.959 | 973,308 | +0.17(+4.40%) |
Feb 27, 2009 | 3.601 | 3.976 | 3.592 | 3.792 | 0 | +0.10(+2.71%) |
Feb 26, 2009 | 3.617 | 3.851 | 3.509 | 3.692 | 499,047 | -0.02(-0.45%) |
Feb 25, 2009 | 3.867 | 4.042 | 3.667 | 3.709 | 807,134 | -0.19(-4.91%) |
Feb 24, 2009 | 3.726 | 3.901 | 3.567 | 3.901 | 1,140,201 | +0.24(+6.61%) |
Feb 23, 2009 | 3.842 | 3.901 | 3.634 | 3.659 | 459,246 | -0.18(-4.77%) |
Feb 20, 2009 | 3.942 | 4.001 | 3.751 | 3.842 | 598,312 | -0.14(-3.56%) |
Feb 19, 2009 | 4.059 | 4.209 | 3.926 | 3.984 | 508,022 | -0.07(-1.65%) |
Feb 18, 2009 | 4.251 | 4.251 | 3.926 | 4.051 | 379,216 | -0.20(-4.71%) |
Feb 17, 2009 | 4.384 | 4.401 | 4.126 | 4.251 | 389,954 | -0.33(-7.27%) |
Feb 13, 2009 | 4.467 | 4.809 | 4.376 | 4.584 | 420,059 | +0.13(+2.80%) |
Feb 12, 2009 | 4.276 | 4.501 | 4.192 | 4.459 | 388,173 | +0.14(+3.28%) |
Feb 11, 2009 | 4.301 | 4.501 | 4.251 | 4.317 | 308,534 | +0.03(+0.78%) |
Feb 10, 2009 | 4.492 | 4.734 | 4.217 | 4.284 | 590,597 | -0.23(-5.17%) |
Feb 09, 2009 | 4.551 | 4.642 | 4.367 | 4.517 | 855,853 | -0.07(-1.45%) |
Feb 06, 2009 | 4.126 | 4.826 | 4.101 | 4.584 | 1,225,743 | +0.47(+11.34%) |
Feb 05, 2009 | 3.926 | 4.209 | 3.876 | 4.117 | 486,962 | +0.13(+3.35%) |
Feb 04, 2009 | 3.951 | 4.151 | 3.934 | 3.984 | 483,004 | +0.02(+0.63%) |
Feb 03, 2009 | 3.892 | 3.992 | 3.701 | 3.959 | 589,394 | +0.12(+3.04%) |