Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.797 | 5.797 | 5.418 | 5.501 | 1,020,383 | -0.23(-4.08%) |
Apr 29, 2009 | 5.713 | 5.805 | 5.650 | 5.734 | 925,293 | +0.06(+1.11%) |
Apr 28, 2009 | 5.740 | 5.796 | 5.611 | 5.671 | 543,831 | -0.11(-1.82%) |
Apr 27, 2009 | 5.842 | 5.949 | 5.698 | 5.776 | 875,724 | -0.15(-2.58%) |
Apr 24, 2009 | 5.955 | 5.976 | 5.901 | 5.930 | 773,985 | +0.01(+0.19%) |
Apr 23, 2009 | 5.884 | 5.981 | 5.803 | 5.918 | 894,608 | +0.02(+0.39%) |
Apr 22, 2009 | 5.748 | 5.979 | 5.748 | 5.895 | 667,632 | +0.10(+1.72%) |
Apr 21, 2009 | 5.740 | 5.836 | 5.727 | 5.796 | 691,345 | +0.06(+1.10%) |
Apr 20, 2009 | 5.757 | 5.813 | 5.612 | 5.732 | 732,459 | -0.15(-2.54%) |
Apr 17, 2009 | 5.843 | 5.966 | 5.796 | 5.882 | 592,033 | +0.04(+0.62%) |
Apr 16, 2009 | 5.546 | 5.899 | 5.539 | 5.845 | 608,500 | +0.33(+6.01%) |
Apr 15, 2009 | 5.393 | 5.520 | 5.353 | 5.514 | 642,093 | +0.10(+1.88%) |
Apr 14, 2009 | 5.397 | 5.487 | 5.268 | 5.412 | 825,971 | -0.04(-0.70%) |
Apr 13, 2009 | 5.313 | 5.564 | 5.159 | 5.451 | 896,513 | +0.06(+1.14%) |
Apr 09, 2009 | 5.276 | 5.443 | 5.217 | 5.389 | 1,110,148 | +0.17(+3.23%) |
Apr 08, 2009 | 5.209 | 5.257 | 5.121 | 5.221 | 501,307 | +0.06(+1.23%) |
Apr 07, 2009 | 5.068 | 5.223 | 5.068 | 5.158 | 998,241 | +0.07(+1.47%) |
Apr 06, 2009 | 5.154 | 5.225 | 4.983 | 5.083 | 901,132 | -0.13(-2.46%) |
Apr 03, 2009 | 5.158 | 5.236 | 5.154 | 5.211 | 744,850 | +0.07(+1.42%) |
Apr 02, 2009 | 4.933 | 5.173 | 4.916 | 5.138 | 1,188,315 | +0.30(+6.09%) |
Apr 01, 2009 | 4.592 | 4.859 | 4.476 | 4.843 | 737,636 | +0.19(+4.03%) |
Mar 31, 2009 | 4.623 | 4.749 | 4.537 | 4.656 | 970,254 | +0.10(+2.14%) |
Mar 30, 2009 | 4.730 | 4.730 | 4.408 | 4.558 | 1,009,009 | -0.56(-10.90%) |
Mar 26, 2009 | 4.870 | 5.129 | 4.828 | 5.115 | 1,306,422 | +0.30(+6.16%) |
Mar 25, 2009 | 4.947 | 5.020 | 4.640 | 4.818 | 896,518 | -0.11(-2.14%) |
Mar 24, 2009 | 4.767 | 5.025 | 4.767 | 4.924 | 1,149,023 | +0.08(+1.58%) |
Mar 23, 2009 | 4.594 | 4.853 | 4.592 | 4.847 | 1,024,250 | +0.32(+7.16%) |
Mar 20, 2009 | 4.772 | 4.836 | 4.506 | 4.523 | 946,975 | -0.20(-4.26%) |
Mar 19, 2009 | 4.704 | 4.824 | 4.631 | 4.725 | 1,054,659 | +0.07(+1.44%) |
Mar 18, 2009 | 4.631 | 4.713 | 4.525 | 4.658 | 1,867,285 | +0.04(+0.79%) |
Mar 17, 2009 | 4.840 | 4.840 | 4.499 | 4.621 | 1,597,754 | -0.21(-4.25%) |
Mar 16, 2009 | 4.841 | 4.981 | 4.803 | 4.826 | 1,211,469 | -0.04(-0.83%) |
Mar 13, 2009 | 4.774 | 4.891 | 4.749 | 4.866 | 0 | +0.11(+2.42%) |
Mar 12, 2009 | 4.828 | 4.857 | 4.623 | 4.751 | 1,717,907 | -0.11(-2.29%) |
Mar 11, 2009 | 4.485 | 4.933 | 4.464 | 4.863 | 1,589,038 | +0.38(+8.55%) |
Mar 10, 2009 | 4.353 | 4.579 | 4.318 | 4.479 | 891,685 | +0.24(+5.60%) |
Mar 09, 2009 | 4.339 | 4.506 | 4.223 | 4.242 | 938,081 | -0.15(-3.49%) |
Mar 06, 2009 | 4.385 | 4.502 | 4.296 | 4.395 | 0 | -0.01(-0.17%) |
Mar 05, 2009 | 4.405 | 4.499 | 4.326 | 4.403 | 1,091,796 | -0.08(-1.75%) |
Mar 04, 2009 | 4.408 | 4.619 | 4.408 | 4.481 | 1,411,877 | +0.30(+7.24%) |
Mar 02, 2009 | 4.558 | 4.594 | 4.161 | 4.179 | 1,773,224 | -0.49(-10.54%) |
Feb 27, 2009 | 4.790 | 4.838 | 4.648 | 4.671 | 0 | -0.20(-4.17%) |
Feb 26, 2009 | 4.742 | 4.951 | 4.742 | 4.874 | 2,216,559 | +0.16(+3.33%) |
Feb 25, 2009 | 5.673 | 5.673 | 4.636 | 4.717 | 5,309,923 | -1.65(-25.89%) |
Feb 24, 2009 | 6.330 | 6.397 | 6.273 | 6.365 | 2,522,067 | +0.14(+2.25%) |
Feb 23, 2009 | 6.587 | 6.623 | 6.146 | 6.225 | 858,343 | -0.36(-5.50%) |
Feb 20, 2009 | 6.788 | 6.821 | 6.468 | 6.587 | 0 | -0.04(-0.66%) |
Feb 19, 2009 | 6.895 | 7.039 | 6.614 | 6.631 | 1,011,060 | -0.17(-2.45%) |
Feb 18, 2009 | 7.206 | 7.255 | 6.759 | 6.798 | 1,232,498 | -0.38(-5.26%) |
Feb 17, 2009 | 7.294 | 7.480 | 7.169 | 7.175 | 597,717 | -0.21(-2.88%) |
Feb 13, 2009 | 7.436 | 7.537 | 7.324 | 7.388 | 0 | -0.01(-0.08%) |
Feb 12, 2009 | 7.437 | 7.482 | 7.204 | 7.393 | 789,283 | -0.13(-1.78%) |
Feb 11, 2009 | 7.746 | 7.828 | 7.501 | 7.528 | 425,912 | -0.21(-2.65%) |
Feb 10, 2009 | 7.872 | 7.978 | 7.543 | 7.733 | 880,922 | -0.12(-1.56%) |
Feb 09, 2009 | 7.849 | 7.952 | 7.807 | 7.855 | 796,345 | +0.00(+0.00%) |
Feb 06, 2009 | 7.836 | 7.905 | 7.740 | 7.855 | 0 | -0.01(-0.12%) |
Feb 05, 2009 | 7.759 | 7.974 | 7.711 | 7.865 | 522,754 | +0.10(+1.31%) |
Feb 04, 2009 | 7.671 | 7.941 | 7.625 | 7.763 | 427,410 | +0.07(+0.97%) |
Feb 03, 2009 | 7.506 | 7.759 | 7.125 | 7.688 | 1,223,338 | +0.22(+2.90%) |