Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.680 | 7.070 | 6.380 | 6.550 | 2,241,872 | +0.47(+7.73%) |
Apr 29, 2009 | 5.690 | 6.090 | 5.510 | 6.080 | 1,182,344 | +0.54(+9.75%) |
Apr 28, 2009 | 5.660 | 5.720 | 5.460 | 5.540 | 629,326 | -0.01(-0.18%) |
Apr 27, 2009 | 5.630 | 5.770 | 5.490 | 5.550 | 680,105 | -0.23(-3.95%) |
Apr 24, 2009 | 5.890 | 6.079 | 5.710 | 5.778 | 487,094 | -0.08(-1.40%) |
Apr 23, 2009 | 6.100 | 6.190 | 5.760 | 5.860 | 390,452 | -0.14(-2.33%) |
Apr 22, 2009 | 5.660 | 6.350 | 5.440 | 6.000 | 1,302,504 | +0.29(+5.08%) |
Apr 21, 2009 | 5.600 | 5.900 | 5.500 | 5.710 | 1,046,495 | -0.01(-0.17%) |
Apr 20, 2009 | 6.360 | 6.360 | 5.600 | 5.720 | 1,181,711 | -0.74(-11.46%) |
Apr 17, 2009 | 6.970 | 6.980 | 6.410 | 6.460 | 987,381 | -0.38(-5.56%) |
Apr 16, 2009 | 7.060 | 7.060 | 6.760 | 6.840 | 552,986 | -0.09(-1.30%) |
Apr 15, 2009 | 7.050 | 7.190 | 6.650 | 6.930 | 767,662 | -0.02(-0.29%) |
Apr 14, 2009 | 7.100 | 7.360 | 6.820 | 6.950 | 1,110,339 | -0.03(-0.43%) |
Apr 13, 2009 | 6.790 | 7.180 | 6.580 | 6.980 | 1,116,501 | +0.10(+1.45%) |
Apr 09, 2009 | 6.900 | 7.000 | 6.700 | 6.880 | 1,274,596 | +0.34(+5.20%) |
Apr 08, 2009 | 6.480 | 6.840 | 6.200 | 6.540 | 962,221 | +0.09(+1.40%) |
Apr 07, 2009 | 6.790 | 6.850 | 6.450 | 6.450 | 936,335 | -0.57(-8.12%) |
Apr 06, 2009 | 6.460 | 7.350 | 6.330 | 7.020 | 1,844,850 | +0.29(+4.31%) |
Apr 03, 2009 | 6.720 | 6.900 | 6.380 | 6.730 | 740,349 | +0.04(+0.60%) |
Apr 02, 2009 | 7.350 | 7.490 | 6.650 | 6.690 | 2,169,091 | -0.17(-2.48%) |
Apr 01, 2009 | 6.000 | 6.980 | 5.750 | 6.860 | 2,772,868 | +0.88(+14.72%) |
Mar 31, 2009 | 5.400 | 6.470 | 5.110 | 5.980 | 2,386,269 | +0.70(+13.26%) |
Mar 30, 2009 | 5.500 | 5.500 | 5.190 | 5.280 | 758,136 | -0.88(-14.29%) |
Mar 26, 2009 | 5.000 | 6.400 | 4.900 | 6.160 | 4,010,433 | +1.33(+27.54%) |
Mar 25, 2009 | 4.590 | 4.950 | 4.540 | 4.830 | 683,967 | +0.20(+4.32%) |
Mar 24, 2009 | 4.770 | 4.860 | 4.540 | 4.630 | 486,175 | -0.27(-5.51%) |
Mar 23, 2009 | 4.590 | 4.910 | 4.540 | 4.900 | 911,296 | +0.40(+8.89%) |
Mar 20, 2009 | 4.470 | 4.530 | 4.150 | 4.500 | 540,574 | +0.05(+1.12%) |
Mar 19, 2009 | 4.150 | 4.580 | 3.970 | 4.450 | 688,786 | +0.36(+8.80%) |
Mar 18, 2009 | 3.750 | 4.100 | 3.510 | 4.090 | 776,437 | +0.09(+2.25%) |
Mar 17, 2009 | 3.280 | 4.000 | 3.250 | 4.000 | 860,471 | +0.12(+3.09%) |
Mar 16, 2009 | 3.880 | 3.920 | 3.640 | 3.880 | 478,723 | +0.16(+4.30%) |
Mar 13, 2009 | 3.650 | 3.960 | 3.650 | 3.720 | 421,695 | +0.17(+4.79%) |
Mar 12, 2009 | 3.380 | 3.560 | 3.290 | 3.550 | 416,752 | +0.13(+3.80%) |
Mar 11, 2009 | 3.450 | 3.570 | 3.300 | 3.420 | 398,429 | +0.15(+4.59%) |
Mar 10, 2009 | 3.220 | 3.340 | 3.170 | 3.270 | 513,361 | +0.27(+9.00%) |
Mar 09, 2009 | 3.000 | 3.240 | 3.000 | 3.000 | 329,603 | -0.06(-1.96%) |
Mar 06, 2009 | 3.260 | 3.400 | 3.000 | 3.060 | 347,667 | -0.11(-3.47%) |
Mar 05, 2009 | 3.500 | 3.500 | 3.150 | 3.170 | 369,865 | -0.31(-8.91%) |
Mar 04, 2009 | 3.390 | 3.500 | 3.250 | 3.480 | 442,927 | +0.10(+2.96%) |
Mar 02, 2009 | 3.500 | 3.550 | 3.250 | 3.380 | 431,369 | -0.21(-5.85%) |
Feb 27, 2009 | 3.520 | 3.740 | 3.500 | 3.590 | 486,474 | -0.10(-2.71%) |
Feb 26, 2009 | 4.050 | 4.050 | 3.653 | 3.690 | 587,573 | -0.13(-3.40%) |
Feb 25, 2009 | 3.950 | 4.000 | 3.710 | 3.820 | 515,198 | -0.25(-6.14%) |
Feb 24, 2009 | 3.880 | 4.100 | 3.700 | 4.070 | 632,043 | +0.20(+5.17%) |
Feb 23, 2009 | 4.260 | 4.390 | 3.697 | 3.870 | 702,793 | -0.33(-7.86%) |
Feb 20, 2009 | 4.090 | 4.260 | 4.000 | 4.200 | 767,384 | -0.02(-0.47%) |
Feb 19, 2009 | 4.400 | 4.440 | 4.040 | 4.220 | 626,095 | -0.14(-3.10%) |
Feb 18, 2009 | 4.500 | 4.500 | 4.160 | 4.355 | 620,098 | -0.17(-3.86%) |
Feb 17, 2009 | 4.960 | 4.960 | 4.470 | 4.530 | 755,199 | -0.47(-9.40%) |
Feb 13, 2009 | 4.950 | 5.200 | 4.950 | 5.000 | 384,687 | -0.01(-0.20%) |
Feb 12, 2009 | 4.770 | 5.050 | 4.750 | 5.010 | 597,088 | -0.07(-1.38%) |
Feb 11, 2009 | 5.330 | 5.340 | 4.910 | 5.080 | 1,154,267 | -0.16(-3.05%) |
Feb 10, 2009 | 5.700 | 5.850 | 5.070 | 5.240 | 1,080,340 | -0.34(-6.09%) |
Feb 09, 2009 | 5.300 | 5.650 | 5.300 | 5.580 | 964,944 | +0.24(+4.49%) |
Feb 06, 2009 | 5.370 | 5.490 | 5.230 | 5.340 | 599,283 | +0.13(+2.50%) |
Feb 05, 2009 | 5.260 | 5.380 | 5.100 | 5.210 | 412,402 | -0.07(-1.33%) |
Feb 04, 2009 | 5.350 | 5.600 | 5.170 | 5.280 | 801,945 | +0.11(+2.13%) |
Feb 03, 2009 | 5.190 | 5.220 | 5.030 | 5.170 | 364,554 | +0.11(+2.17%) |