Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.592 | 7.935 | 7.491 | 7.540 | 577,998 | +0.08(+1.08%) |
Apr 29, 2009 | 6.919 | 7.503 | 6.850 | 7.459 | 651,484 | +0.63(+9.27%) |
Apr 28, 2009 | 6.854 | 7.056 | 6.778 | 6.826 | 612,383 | -0.10(-1.40%) |
Apr 27, 2009 | 7.241 | 7.253 | 6.858 | 6.923 | 562,794 | -0.44(-5.97%) |
Apr 24, 2009 | 6.959 | 7.455 | 6.852 | 7.362 | 669,195 | +0.52(+7.54%) |
Apr 23, 2009 | 6.733 | 6.991 | 6.713 | 6.846 | 619,938 | +0.12(+1.86%) |
Apr 22, 2009 | 6.661 | 6.987 | 6.649 | 6.721 | 460,236 | -0.02(-0.22%) |
Apr 21, 2009 | 6.653 | 6.814 | 6.483 | 6.736 | 669,832 | +0.01(+0.10%) |
Apr 20, 2009 | 7.157 | 7.245 | 6.729 | 6.729 | 427,349 | -0.54(-7.48%) |
Apr 17, 2009 | 7.028 | 7.346 | 6.951 | 7.274 | 476,824 | +0.27(+3.86%) |
Apr 16, 2009 | 6.814 | 7.100 | 6.689 | 7.003 | 936,467 | +0.24(+3.58%) |
Apr 15, 2009 | 6.725 | 6.891 | 6.705 | 6.762 | 597,978 | -0.04(-0.53%) |
Apr 14, 2009 | 6.830 | 7.016 | 6.733 | 6.798 | 596,193 | -0.16(-2.32%) |
Apr 13, 2009 | 7.080 | 7.149 | 6.931 | 6.959 | 519,277 | -0.28(-3.90%) |
Apr 09, 2009 | 6.854 | 7.258 | 6.786 | 7.241 | 499,505 | +0.56(+8.39%) |
Apr 08, 2009 | 6.528 | 6.729 | 6.528 | 6.681 | 315,013 | +0.16(+2.47%) |
Apr 07, 2009 | 6.685 | 6.729 | 6.487 | 6.520 | 334,974 | -0.29(-4.32%) |
Apr 06, 2009 | 6.826 | 6.895 | 6.677 | 6.814 | 595,248 | -0.09(-1.34%) |
Apr 03, 2009 | 6.616 | 6.919 | 6.544 | 6.907 | 791,639 | +0.29(+4.39%) |
Apr 02, 2009 | 6.245 | 6.685 | 6.245 | 6.616 | 975,451 | +0.55(+9.11%) |
Apr 01, 2009 | 5.786 | 6.108 | 5.725 | 6.064 | 442,612 | +0.17(+2.80%) |
Mar 31, 2009 | 5.991 | 6.060 | 5.802 | 5.899 | 474,507 | +0.01(+0.14%) |
Mar 30, 2009 | 5.826 | 6.004 | 5.717 | 5.891 | 921,147 | -0.67(-10.26%) |
Mar 26, 2009 | 6.552 | 6.612 | 6.370 | 6.564 | 761,797 | +0.08(+1.18%) |
Mar 25, 2009 | 6.100 | 6.633 | 6.028 | 6.487 | 858,197 | +0.43(+7.12%) |
Mar 24, 2009 | 5.991 | 6.266 | 5.947 | 6.056 | 685,745 | -0.02(-0.33%) |
Mar 23, 2009 | 5.786 | 6.084 | 5.786 | 6.076 | 760,696 | +0.52(+9.44%) |
Mar 20, 2009 | 5.649 | 5.705 | 5.500 | 5.552 | 875,683 | -0.06(-1.08%) |
Mar 19, 2009 | 5.689 | 5.802 | 5.524 | 5.612 | 598,313 | -0.01(-0.14%) |
Mar 18, 2009 | 5.528 | 5.681 | 5.395 | 5.621 | 828,696 | +0.05(+0.94%) |
Mar 17, 2009 | 5.237 | 5.572 | 5.237 | 5.568 | 512,097 | +0.30(+5.74%) |
Mar 16, 2009 | 5.250 | 5.419 | 5.185 | 5.266 | 801,669 | +0.08(+1.63%) |
Mar 13, 2009 | 4.903 | 5.217 | 4.903 | 5.181 | 0 | +0.32(+6.64%) |
Mar 12, 2009 | 4.778 | 4.907 | 4.572 | 4.859 | 934,114 | +0.04(+0.84%) |
Mar 11, 2009 | 4.721 | 4.899 | 4.633 | 4.818 | 521,693 | +0.15(+3.20%) |
Mar 10, 2009 | 4.354 | 4.701 | 4.298 | 4.669 | 750,081 | +0.48(+11.35%) |
Mar 09, 2009 | 4.266 | 4.375 | 4.153 | 4.193 | 830,481 | -0.14(-3.17%) |
Mar 06, 2009 | 4.314 | 4.463 | 4.230 | 4.330 | 0 | -0.08(-1.74%) |
Mar 05, 2009 | 4.725 | 4.766 | 4.213 | 4.407 | 537,072 | -0.50(-10.19%) |
Mar 04, 2009 | 4.875 | 5.052 | 4.778 | 4.907 | 808,926 | +0.16(+3.40%) |
Mar 02, 2009 | 4.927 | 5.024 | 4.721 | 4.746 | 472,840 | -0.29(-5.76%) |
Feb 27, 2009 | 5.125 | 5.278 | 5.024 | 5.036 | 0 | -0.19(-3.70%) |
Feb 26, 2009 | 5.415 | 5.524 | 5.205 | 5.229 | 395,954 | -0.14(-2.63%) |
Feb 25, 2009 | 5.451 | 5.560 | 5.254 | 5.371 | 571,827 | -0.15(-2.77%) |
Feb 24, 2009 | 5.479 | 5.608 | 5.314 | 5.524 | 661,618 | +0.11(+2.09%) |
Feb 23, 2009 | 5.641 | 5.750 | 5.407 | 5.411 | 849,246 | -0.24(-4.21%) |
Feb 20, 2009 | 5.584 | 5.802 | 5.576 | 5.649 | 749,238 | -0.02(-0.43%) |
Feb 19, 2009 | 5.782 | 5.782 | 5.633 | 5.673 | 835,400 | -0.07(-1.26%) |
Feb 18, 2009 | 5.496 | 6.237 | 5.375 | 5.746 | 1,487,414 | +0.22(+4.01%) |
Feb 17, 2009 | 5.532 | 5.633 | 5.435 | 5.524 | 809,744 | -0.17(-2.91%) |
Feb 13, 2009 | 5.681 | 5.842 | 5.635 | 5.689 | 312,422 | +0.00(+0.00%) |
Feb 12, 2009 | 5.572 | 5.725 | 5.463 | 5.689 | 353,615 | +0.03(+0.57%) |
Feb 11, 2009 | 5.641 | 5.806 | 5.580 | 5.657 | 356,284 | +0.04(+0.65%) |
Feb 10, 2009 | 5.883 | 5.967 | 5.568 | 5.621 | 530,450 | -0.32(-5.43%) |
Feb 09, 2009 | 5.895 | 6.104 | 5.834 | 5.943 | 257,686 | +0.04(+0.75%) |
Feb 06, 2009 | 5.742 | 5.929 | 5.742 | 5.899 | 458,988 | +0.17(+2.96%) |
Feb 05, 2009 | 5.512 | 5.879 | 5.471 | 5.729 | 453,830 | +0.15(+2.67%) |
Feb 04, 2009 | 5.342 | 5.661 | 5.330 | 5.580 | 761,755 | +0.25(+4.77%) |
Feb 03, 2009 | 5.435 | 5.435 | 5.225 | 5.326 | 794,772 | -0.08(-1.56%) |