Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.371 | 7.688 | 7.183 | 7.470 | 9,758 | -0.15(-1.95%) |
Apr 29, 2009 | 7.193 | 7.816 | 7.183 | 7.619 | 10,219 | +0.23(+3.08%) |
Apr 28, 2009 | 7.163 | 7.915 | 7.025 | 7.391 | 33,621 | +0.01(+0.14%) |
Apr 27, 2009 | 6.768 | 7.401 | 6.629 | 7.381 | 69,877 | +0.80(+12.18%) |
Apr 24, 2009 | 6.085 | 6.580 | 5.946 | 6.580 | 24,994 | +0.45(+7.26%) |
Apr 23, 2009 | 6.154 | 6.332 | 6.035 | 6.134 | 11,390 | +0.08(+1.31%) |
Apr 22, 2009 | 6.411 | 6.421 | 5.996 | 6.055 | 3,567 | +0.18(+3.03%) |
Apr 21, 2009 | 5.808 | 6.134 | 5.808 | 5.877 | 2,590 | -0.06(-1.00%) |
Apr 20, 2009 | 6.134 | 6.134 | 5.600 | 5.937 | 8,468 | -0.21(-3.38%) |
Apr 17, 2009 | 6.263 | 6.293 | 6.115 | 6.144 | 3,062 | -0.16(-2.51%) |
Apr 16, 2009 | 6.411 | 6.758 | 6.223 | 6.303 | 21,224 | +0.02(+0.31%) |
Apr 15, 2009 | 6.243 | 7.216 | 6.233 | 6.283 | 12,217 | -0.34(-5.08%) |
Apr 14, 2009 | 6.864 | 6.876 | 6.431 | 6.619 | 4,352 | -0.27(-3.88%) |
Apr 13, 2009 | 6.431 | 6.886 | 6.431 | 6.886 | 5,567 | +0.46(+7.08%) |
Apr 09, 2009 | 6.233 | 6.431 | 6.233 | 6.431 | 6,357 | +0.47(+7.97%) |
Apr 08, 2009 | 6.214 | 6.332 | 5.956 | 5.956 | 31,521 | -0.26(-4.14%) |
Apr 07, 2009 | 5.691 | 6.233 | 5.691 | 6.214 | 14,920 | +0.05(+0.80%) |
Apr 06, 2009 | 6.411 | 6.411 | 5.937 | 6.164 | 3,436 | +0.11(+1.76%) |
Apr 03, 2009 | 6.035 | 6.164 | 5.946 | 6.057 | 2,085 | +0.11(+1.86%) |
Apr 02, 2009 | 5.877 | 5.966 | 5.877 | 5.946 | 3,250 | +0.36(+6.37%) |
Apr 01, 2009 | 5.452 | 5.818 | 5.382 | 5.590 | 7,099 | +0.24(+4.44%) |
Mar 31, 2009 | 5.937 | 6.026 | 5.343 | 5.353 | 12,070 | -0.34(-5.91%) |
Mar 30, 2009 | 5.650 | 6.174 | 5.650 | 5.689 | 7,129 | -0.23(-3.84%) |
Mar 26, 2009 | 5.749 | 6.095 | 5.645 | 5.917 | 14,009 | +0.08(+1.36%) |
Mar 25, 2009 | 5.689 | 5.887 | 5.689 | 5.838 | 3,215 | +0.15(+2.61%) |
Mar 24, 2009 | 6.134 | 6.134 | 5.442 | 5.689 | 12,441 | +0.15(+2.68%) |
Mar 23, 2009 | 5.244 | 6.105 | 5.224 | 5.541 | 35,214 | +0.33(+6.26%) |
Mar 20, 2009 | 5.293 | 5.293 | 5.204 | 5.214 | 34,212 | -0.17(-3.12%) |
Mar 19, 2009 | 5.096 | 5.432 | 5.096 | 5.382 | 228,086 | +0.34(+6.67%) |
Mar 18, 2009 | 5.066 | 5.254 | 4.977 | 5.046 | 102,871 | -0.08(-1.55%) |
Mar 17, 2009 | 5.026 | 5.214 | 5.026 | 5.125 | 21,570 | +0.02(+0.39%) |
Mar 16, 2009 | 5.293 | 5.442 | 4.997 | 5.105 | 52,588 | -0.04(-0.77%) |
Mar 13, 2009 | 5.096 | 5.838 | 5.006 | 5.145 | 29,254 | -0.23(-4.34%) |
Mar 12, 2009 | 5.254 | 5.422 | 5.046 | 5.378 | 30,182 | +0.16(+3.15%) |
Mar 11, 2009 | 5.135 | 5.606 | 5.135 | 5.214 | 8,523 | -0.25(-4.53%) |
Mar 10, 2009 | 5.917 | 5.937 | 5.324 | 5.462 | 10,235 | +0.00(+0.00%) |
Mar 09, 2009 | 5.462 | 5.753 | 5.462 | 5.462 | 4,258 | -0.23(-4.00%) |
Mar 06, 2009 | 5.392 | 5.867 | 5.392 | 5.689 | 1,485 | +0.14(+2.49%) |
Mar 05, 2009 | 5.758 | 5.758 | 5.442 | 5.551 | 36,640 | -0.40(-6.66%) |
Mar 04, 2009 | 5.966 | 6.055 | 5.561 | 5.946 | 13,459 | -0.89(-12.98%) |
Mar 02, 2009 | 6.115 | 6.833 | 6.115 | 6.833 | 5,255 | -0.04(-0.63%) |
Feb 27, 2009 | 6.936 | 6.936 | 6.184 | 6.876 | 5,974 | -0.09(-1.28%) |
Feb 26, 2009 | 6.966 | 7.051 | 6.966 | 6.966 | 8,201 | -0.14(-1.95%) |
Feb 25, 2009 | 7.134 | 7.146 | 7.094 | 7.104 | 1,930 | -0.22(-2.97%) |
Feb 24, 2009 | 7.045 | 7.322 | 7.035 | 7.322 | 5,627 | -0.47(-5.97%) |
Feb 23, 2009 | 7.371 | 7.787 | 7.361 | 7.787 | 1,010 | +0.78(+11.16%) |
Feb 20, 2009 | 7.381 | 7.401 | 6.986 | 7.005 | 6,437 | -0.45(-5.97%) |
Feb 19, 2009 | 6.937 | 7.450 | 6.936 | 7.450 | 1,819 | +0.19(+2.59%) |
Feb 18, 2009 | 7.411 | 7.411 | 6.975 | 7.262 | 6,143 | -0.30(-4.00%) |
Feb 17, 2009 | 7.727 | 7.797 | 7.421 | 7.565 | 12,093 | -0.34(-4.31%) |
Feb 13, 2009 | 7.975 | 7.975 | 7.574 | 7.905 | 12,320 | +0.08(+1.01%) |
Feb 12, 2009 | 7.826 | 7.868 | 7.440 | 7.826 | 10,915 | +0.22(+2.93%) |
Feb 11, 2009 | 7.577 | 7.718 | 7.569 | 7.604 | 2,789 | -0.31(-3.94%) |
Feb 10, 2009 | 7.915 | 8.074 | 7.460 | 7.915 | 20,629 | +0.00(+0.00%) |
Feb 09, 2009 | 7.896 | 7.915 | 7.886 | 7.915 | 919 | +0.04(+0.50%) |
Feb 06, 2009 | 7.836 | 8.568 | 7.836 | 7.876 | 1,587 | -0.13(-1.61%) |
Feb 05, 2009 | 7.698 | 8.014 | 7.564 | 8.004 | 6,808 | +0.19(+2.38%) |
Feb 04, 2009 | 8.014 | 8.044 | 7.767 | 7.818 | 1,941 | -0.21(-2.56%) |
Feb 03, 2009 | 7.727 | 8.024 | 7.727 | 8.024 | 2,233 | -0.00(-0.02%) |