Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.940 | 10.56 | 9.813 | 10.31 | 1,188,139 | +0.33(+3.31%) |
Apr 29, 2009 | 8.570 | 10.00 | 8.330 | 9.980 | 701,866 | +1.32(+15.24%) |
Apr 28, 2009 | 8.080 | 8.790 | 8.000 | 8.660 | 608,528 | +0.38(+4.59%) |
Apr 27, 2009 | 7.760 | 8.880 | 7.660 | 8.280 | 866,615 | +0.49(+6.29%) |
Apr 24, 2009 | 7.060 | 7.930 | 7.060 | 7.790 | 503,585 | +0.75(+10.65%) |
Apr 23, 2009 | 6.790 | 7.160 | 6.690 | 7.040 | 481,288 | +0.17(+2.47%) |
Apr 22, 2009 | 6.400 | 7.050 | 6.400 | 6.870 | 310,387 | +0.41(+6.35%) |
Apr 21, 2009 | 6.370 | 6.780 | 6.190 | 6.460 | 658,819 | -0.04(-0.62%) |
Apr 20, 2009 | 6.500 | 6.600 | 6.270 | 6.500 | 679,449 | -0.10(-1.52%) |
Apr 17, 2009 | 6.400 | 6.720 | 6.400 | 6.600 | 558,737 | +0.11(+1.69%) |
Apr 16, 2009 | 6.680 | 6.680 | 6.415 | 6.490 | 471,246 | -0.05(-0.76%) |
Apr 15, 2009 | 6.540 | 6.620 | 6.400 | 6.540 | 408,318 | -0.05(-0.76%) |
Apr 14, 2009 | 6.290 | 6.710 | 6.270 | 6.590 | 745,603 | +0.19(+2.97%) |
Apr 13, 2009 | 6.400 | 6.480 | 5.890 | 6.400 | 376,245 | +0.00(+0.00%) |
Apr 09, 2009 | 6.120 | 6.550 | 5.900 | 6.400 | 758,042 | +0.52(+8.84%) |
Apr 08, 2009 | 5.790 | 6.160 | 5.670 | 5.880 | 552,500 | +0.10(+1.73%) |
Apr 07, 2009 | 6.060 | 6.060 | 5.530 | 5.780 | 618,349 | -0.19(-3.18%) |
Apr 06, 2009 | 6.330 | 6.460 | 5.840 | 5.970 | 792,027 | -0.23(-3.71%) |
Apr 03, 2009 | 5.800 | 6.380 | 5.720 | 6.200 | 533,961 | +0.35(+5.98%) |
Apr 02, 2009 | 5.470 | 6.080 | 5.370 | 5.850 | 522,151 | +0.71(+13.81%) |
Apr 01, 2009 | 4.890 | 5.190 | 4.660 | 5.140 | 287,099 | +0.09(+1.78%) |
Mar 31, 2009 | 4.940 | 5.250 | 4.740 | 5.050 | 270,373 | +0.30(+6.32%) |
Mar 30, 2009 | 5.200 | 5.200 | 4.570 | 4.750 | 903,609 | -1.17(-19.76%) |
Mar 26, 2009 | 4.920 | 5.920 | 4.820 | 5.920 | 472,042 | +0.97(+19.60%) |
Mar 25, 2009 | 4.640 | 4.960 | 4.550 | 4.950 | 434,692 | +0.28(+6.00%) |
Mar 24, 2009 | 4.640 | 4.990 | 4.450 | 4.670 | 440,439 | -0.01(-0.21%) |
Mar 23, 2009 | 4.490 | 4.710 | 4.480 | 4.680 | 285,336 | +0.34(+7.83%) |
Mar 20, 2009 | 4.500 | 4.500 | 4.180 | 4.340 | 225,850 | -0.32(-6.87%) |
Mar 19, 2009 | 4.700 | 4.850 | 4.460 | 4.660 | 214,755 | +0.07(+1.53%) |
Mar 18, 2009 | 4.450 | 4.860 | 4.300 | 4.590 | 283,945 | +0.24(+5.52%) |
Mar 17, 2009 | 4.240 | 4.430 | 4.030 | 4.350 | 205,727 | +0.06(+1.40%) |
Mar 16, 2009 | 4.490 | 4.580 | 4.250 | 4.290 | 356,059 | -0.23(-5.09%) |
Mar 13, 2009 | 4.260 | 4.620 | 4.020 | 4.520 | 0 | +0.33(+7.88%) |
Mar 12, 2009 | 3.400 | 4.270 | 3.350 | 4.190 | 425,981 | +0.74(+21.45%) |
Mar 11, 2009 | 3.500 | 4.020 | 3.420 | 3.450 | 495,820 | -0.03(-0.86%) |
Mar 10, 2009 | 3.220 | 3.680 | 3.210 | 3.480 | 525,713 | +0.29(+9.09%) |
Mar 09, 2009 | 3.290 | 3.500 | 3.140 | 3.190 | 488,909 | -0.20(-5.90%) |
Mar 06, 2009 | 2.670 | 4.130 | 2.650 | 3.390 | 0 | +0.86(+33.99%) |
Mar 05, 2009 | 3.050 | 3.200 | 2.500 | 2.530 | 895,290 | -0.48(-15.95%) |
Mar 04, 2009 | 3.120 | 3.140 | 2.990 | 3.010 | 595,842 | -0.41(-11.99%) |
Mar 02, 2009 | 3.500 | 3.670 | 3.300 | 3.420 | 500,973 | -0.23(-6.30%) |
Feb 27, 2009 | 3.900 | 3.900 | 3.630 | 3.650 | 0 | -0.32(-8.06%) |
Feb 26, 2009 | 4.460 | 4.510 | 3.810 | 3.970 | 596,148 | -0.38(-8.74%) |
Feb 25, 2009 | 4.460 | 4.610 | 4.020 | 4.350 | 635,699 | -0.14(-3.12%) |
Feb 24, 2009 | 4.000 | 4.540 | 4.000 | 4.490 | 957,910 | +0.50(+12.53%) |
Feb 23, 2009 | 4.400 | 4.470 | 3.990 | 3.990 | 379,617 | -0.33(-7.64%) |
Feb 20, 2009 | 4.500 | 4.630 | 4.090 | 4.320 | 655,044 | -0.38(-8.09%) |
Feb 19, 2009 | 5.000 | 5.140 | 4.630 | 4.700 | 435,028 | -0.30(-6.00%) |
Feb 18, 2009 | 5.120 | 5.300 | 4.780 | 5.000 | 640,094 | -0.12(-2.34%) |
Feb 17, 2009 | 5.470 | 5.499 | 5.010 | 5.120 | 560,381 | -0.50(-8.90%) |
Feb 13, 2009 | 5.960 | 6.140 | 5.570 | 5.620 | 436,643 | -0.30(-5.07%) |
Feb 12, 2009 | 5.940 | 6.020 | 5.560 | 5.920 | 727,646 | -0.09(-1.50%) |
Feb 11, 2009 | 6.440 | 6.560 | 5.910 | 6.010 | 540,760 | -0.41(-6.39%) |
Feb 10, 2009 | 6.810 | 7.160 | 6.290 | 6.420 | 508,187 | -0.55(-7.89%) |
Feb 09, 2009 | 6.770 | 6.970 | 6.370 | 6.970 | 721,494 | +0.30(+4.50%) |
Feb 06, 2009 | 6.480 | 6.670 | 6.450 | 6.670 | 458,341 | +0.18(+2.77%) |
Feb 05, 2009 | 6.070 | 6.530 | 6.060 | 6.490 | 724,066 | +0.23(+3.67%) |
Feb 04, 2009 | 6.500 | 6.610 | 6.190 | 6.260 | 570,814 | -0.24(-3.69%) |
Feb 03, 2009 | 6.500 | 6.610 | 6.390 | 6.500 | 664,659 | +0.02(+0.31%) |