Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.655 | 5.707 | 5.542 | 5.615 | 1,590,484 | +0.01(+0.12%) |
Apr 29, 2009 | 5.496 | 5.661 | 5.444 | 5.608 | 962,933 | +0.16(+3.03%) |
Apr 28, 2009 | 5.061 | 5.496 | 5.061 | 5.444 | 1,333,896 | +0.26(+4.96%) |
Apr 27, 2009 | 5.160 | 5.279 | 5.134 | 5.187 | 1,362,249 | -0.06(-1.13%) |
Apr 24, 2009 | 5.226 | 5.351 | 5.193 | 5.246 | 1,465,362 | -0.02(-0.38%) |
Apr 23, 2009 | 5.332 | 5.358 | 5.213 | 5.266 | 1,415,382 | -0.06(-1.11%) |
Apr 22, 2009 | 5.516 | 5.599 | 5.305 | 5.325 | 2,194,537 | -0.25(-4.49%) |
Apr 21, 2009 | 5.398 | 5.648 | 5.378 | 5.576 | 1,200,684 | +0.12(+2.17%) |
Apr 20, 2009 | 5.701 | 5.786 | 5.424 | 5.457 | 1,156,495 | -0.34(-5.80%) |
Apr 17, 2009 | 5.747 | 5.852 | 5.714 | 5.793 | 1,134,728 | +0.04(+0.69%) |
Apr 16, 2009 | 5.628 | 5.786 | 5.615 | 5.753 | 1,189,418 | +0.14(+2.59%) |
Apr 15, 2009 | 5.404 | 5.655 | 5.404 | 5.608 | 1,387,279 | +0.18(+3.28%) |
Apr 14, 2009 | 5.351 | 5.463 | 5.305 | 5.431 | 1,707,227 | +0.01(+0.12%) |
Apr 13, 2009 | 5.556 | 5.556 | 5.398 | 5.424 | 816,831 | -0.19(-3.40%) |
Apr 09, 2009 | 5.549 | 5.615 | 5.457 | 5.615 | 838,135 | +0.17(+3.15%) |
Apr 08, 2009 | 5.345 | 5.450 | 5.345 | 5.444 | 617,105 | +0.11(+2.10%) |
Apr 07, 2009 | 5.398 | 5.470 | 5.332 | 5.332 | 859,311 | -0.16(-2.88%) |
Apr 06, 2009 | 5.536 | 5.595 | 5.424 | 5.490 | 1,350,264 | -0.14(-2.46%) |
Apr 03, 2009 | 5.556 | 5.674 | 5.523 | 5.628 | 1,302,000 | +0.07(+1.30%) |
Apr 02, 2009 | 5.384 | 5.602 | 5.371 | 5.556 | 1,806,834 | +0.28(+5.24%) |
Apr 01, 2009 | 5.437 | 5.529 | 5.226 | 5.279 | 2,325,573 | -0.16(-3.03%) |
Mar 31, 2009 | 5.292 | 5.615 | 5.292 | 5.444 | 1,395,881 | +0.09(+1.60%) |
Mar 30, 2009 | 5.424 | 5.470 | 5.259 | 5.358 | 1,105,284 | -0.40(-6.98%) |
Mar 26, 2009 | 5.569 | 5.793 | 5.424 | 5.760 | 2,418,099 | +0.26(+4.80%) |
Mar 25, 2009 | 5.615 | 5.898 | 5.299 | 5.496 | 2,469,598 | -0.10(-1.77%) |
Mar 24, 2009 | 5.780 | 5.826 | 5.529 | 5.595 | 1,925,319 | -0.29(-4.93%) |
Mar 23, 2009 | 5.721 | 5.885 | 5.714 | 5.885 | 1,461,462 | +0.17(+3.00%) |
Mar 20, 2009 | 5.826 | 5.852 | 5.655 | 5.714 | 2,099,800 | -0.09(-1.59%) |
Mar 19, 2009 | 5.918 | 5.918 | 5.707 | 5.806 | 2,492,329 | +0.08(+1.38%) |
Mar 18, 2009 | 5.246 | 5.767 | 5.193 | 5.727 | 2,710,459 | +0.51(+9.72%) |
Mar 17, 2009 | 5.068 | 5.266 | 4.890 | 5.220 | 3,009,910 | +0.26(+5.32%) |
Mar 16, 2009 | 4.692 | 5.121 | 4.692 | 4.956 | 1,826,335 | +0.26(+5.62%) |
Mar 13, 2009 | 4.429 | 4.732 | 4.396 | 4.692 | 0 | +0.31(+7.07%) |
Mar 12, 2009 | 4.356 | 4.442 | 4.251 | 4.383 | 1,642,386 | +0.00(+0.00%) |
Mar 11, 2009 | 4.508 | 4.508 | 4.284 | 4.383 | 1,722,297 | -0.07(-1.48%) |
Mar 10, 2009 | 4.297 | 4.514 | 4.297 | 4.449 | 1,451,976 | +0.26(+6.30%) |
Mar 09, 2009 | 4.060 | 4.310 | 4.060 | 4.185 | 2,073,855 | +0.10(+2.42%) |
Mar 06, 2009 | 4.132 | 4.257 | 3.915 | 4.086 | 0 | -0.05(-1.27%) |
Mar 05, 2009 | 4.323 | 4.429 | 4.073 | 4.139 | 1,289,584 | -0.33(-7.37%) |
Mar 04, 2009 | 4.185 | 4.554 | 4.112 | 4.468 | 2,048,934 | -0.24(-5.17%) |
Mar 02, 2009 | 4.943 | 5.088 | 4.699 | 4.712 | 3,010,773 | -0.36(-7.02%) |
Feb 27, 2009 | 4.594 | 5.147 | 4.561 | 5.068 | 0 | +0.40(+8.46%) |
Feb 26, 2009 | 4.554 | 4.791 | 4.554 | 4.673 | 2,189,048 | +0.14(+3.20%) |
Feb 25, 2009 | 4.653 | 4.659 | 4.468 | 4.528 | 1,417,912 | -0.14(-2.97%) |
Feb 24, 2009 | 4.607 | 4.679 | 4.501 | 4.666 | 1,141,286 | +0.13(+2.91%) |
Feb 23, 2009 | 4.745 | 4.818 | 4.521 | 4.534 | 1,201,440 | -0.24(-5.10%) |
Feb 20, 2009 | 5.002 | 5.042 | 4.679 | 4.778 | 1,383,459 | -0.33(-6.45%) |
Feb 19, 2009 | 5.187 | 5.292 | 5.101 | 5.108 | 1,171,290 | -0.08(-1.52%) |
Feb 18, 2009 | 5.266 | 5.332 | 5.134 | 5.187 | 1,910,155 | -0.07(-1.38%) |
Feb 17, 2009 | 5.463 | 5.463 | 5.246 | 5.259 | 1,471,623 | -0.34(-6.12%) |
Feb 13, 2009 | 5.562 | 5.780 | 5.516 | 5.602 | 1,245,475 | +0.00(+0.00%) |
Feb 12, 2009 | 5.536 | 5.628 | 5.371 | 5.602 | 1,570,465 | +0.02(+0.35%) |
Feb 11, 2009 | 5.595 | 5.681 | 5.444 | 5.582 | 1,746,556 | -0.03(-0.47%) |
Feb 10, 2009 | 5.958 | 5.978 | 5.595 | 5.608 | 1,832,266 | -0.38(-6.28%) |
Feb 09, 2009 | 6.287 | 6.294 | 5.964 | 5.984 | 1,011,210 | -0.30(-4.82%) |
Feb 06, 2009 | 6.333 | 6.413 | 5.931 | 6.287 | 2,196,811 | -0.20(-3.05%) |
Feb 05, 2009 | 6.406 | 6.643 | 6.360 | 6.485 | 1,336,611 | +0.05(+0.72%) |
Feb 04, 2009 | 6.525 | 6.630 | 6.333 | 6.439 | 952,114 | -0.09(-1.31%) |
Feb 03, 2009 | 6.511 | 6.617 | 6.327 | 6.525 | 1,746,134 | +0.02(+0.30%) |