Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.519 | 6.528 | 6.123 | 6.141 | 36,589 | -0.29(-4.48%) |
Apr 29, 2009 | 6.330 | 6.447 | 6.312 | 6.429 | 18,573 | +0.19(+3.03%) |
Apr 28, 2009 | 5.988 | 6.582 | 5.853 | 6.240 | 55,621 | +0.13(+2.06%) |
Apr 27, 2009 | 6.357 | 6.438 | 5.970 | 6.114 | 81,815 | -0.45(-6.86%) |
Apr 24, 2009 | 6.870 | 6.870 | 6.483 | 6.564 | 36,445 | -0.07(-1.09%) |
Apr 23, 2009 | 6.816 | 6.888 | 6.501 | 6.636 | 55,833 | -0.14(-1.99%) |
Apr 22, 2009 | 6.717 | 7.320 | 6.645 | 6.771 | 42,905 | -0.15(-2.21%) |
Apr 21, 2009 | 6.618 | 7.483 | 5.628 | 6.924 | 113,305 | -0.04(-0.52%) |
Apr 20, 2009 | 7.870 | 7.987 | 6.960 | 6.960 | 60,921 | -1.18(-14.49%) |
Apr 17, 2009 | 8.356 | 8.752 | 7.991 | 8.140 | 60,342 | -0.19(-2.27%) |
Apr 16, 2009 | 8.104 | 8.329 | 7.879 | 8.329 | 38,678 | +0.26(+3.24%) |
Apr 15, 2009 | 7.906 | 8.104 | 7.627 | 8.068 | 16,543 | +0.09(+1.13%) |
Apr 14, 2009 | 7.987 | 8.293 | 7.798 | 7.978 | 28,285 | -0.17(-2.10%) |
Apr 13, 2009 | 7.897 | 8.194 | 7.627 | 8.149 | 38,284 | +0.05(+0.67%) |
Apr 09, 2009 | 7.158 | 8.257 | 7.158 | 8.095 | 118,661 | +1.16(+16.75%) |
Apr 08, 2009 | 6.573 | 6.933 | 6.483 | 6.933 | 66,363 | +0.54(+8.45%) |
Apr 07, 2009 | 6.474 | 6.573 | 6.214 | 6.393 | 32,560 | -0.14(-2.07%) |
Apr 06, 2009 | 6.537 | 6.735 | 6.393 | 6.528 | 18,513 | -0.05(-0.68%) |
Apr 03, 2009 | 6.663 | 6.726 | 6.456 | 6.573 | 21,391 | -0.10(-1.48%) |
Apr 02, 2009 | 6.474 | 6.924 | 6.474 | 6.672 | 55,599 | +0.23(+3.64%) |
Apr 01, 2009 | 6.150 | 6.600 | 6.024 | 6.438 | 15,665 | +0.21(+3.32%) |
Mar 31, 2009 | 5.790 | 6.285 | 5.736 | 6.231 | 27,792 | +0.59(+10.37%) |
Mar 30, 2009 | 5.889 | 5.889 | 5.457 | 5.646 | 23,376 | -0.98(-14.81%) |
Mar 26, 2009 | 6.654 | 6.753 | 6.303 | 6.627 | 44,459 | +0.12(+1.80%) |
Mar 25, 2009 | 6.231 | 6.762 | 5.916 | 6.510 | 33,710 | +0.32(+5.24%) |
Mar 24, 2009 | 6.150 | 6.834 | 6.150 | 6.186 | 44,328 | -0.12(-1.86%) |
Mar 23, 2009 | 5.979 | 6.303 | 5.781 | 6.303 | 43,143 | +0.48(+8.19%) |
Mar 20, 2009 | 5.520 | 6.015 | 5.448 | 5.826 | 78,514 | +0.40(+7.30%) |
Mar 19, 2009 | 6.051 | 6.141 | 5.385 | 5.430 | 38,647 | -0.48(-8.08%) |
Mar 18, 2009 | 5.484 | 6.240 | 5.484 | 5.907 | 41,108 | +0.41(+7.36%) |
Mar 17, 2009 | 5.448 | 5.601 | 5.142 | 5.502 | 28,898 | +0.03(+0.49%) |
Mar 16, 2009 | 5.943 | 6.096 | 5.403 | 5.475 | 19,926 | -0.47(-7.88%) |
Mar 13, 2009 | 5.745 | 6.114 | 5.556 | 5.943 | 36,225 | +0.40(+7.14%) |
Mar 12, 2009 | 4.835 | 5.574 | 4.835 | 5.547 | 43,027 | +0.69(+14.29%) |
Mar 11, 2009 | 4.565 | 4.925 | 4.520 | 4.853 | 20,190 | +0.35(+7.80%) |
Mar 10, 2009 | 4.475 | 4.790 | 4.124 | 4.502 | 30,071 | +0.20(+4.60%) |
Mar 09, 2009 | 4.502 | 4.502 | 4.116 | 4.304 | 26,409 | -0.16(-3.63%) |
Mar 06, 2009 | 4.394 | 4.934 | 4.304 | 4.466 | 73,116 | +0.14(+3.33%) |
Mar 05, 2009 | 4.520 | 4.583 | 4.205 | 4.322 | 27,462 | -0.35(-7.51%) |
Mar 04, 2009 | 4.493 | 4.799 | 4.358 | 4.673 | 40,041 | +0.43(+10.19%) |
Mar 02, 2009 | 4.367 | 4.610 | 4.214 | 4.241 | 51,696 | -0.13(-2.89%) |
Feb 27, 2009 | 4.295 | 4.412 | 4.115 | 4.367 | 30,171 | -0.05(-1.22%) |
Feb 26, 2009 | 4.484 | 4.826 | 4.421 | 4.421 | 40,824 | +0.02(+0.41%) |
Feb 25, 2009 | 4.718 | 4.718 | 4.277 | 4.403 | 86,798 | -0.32(-6.68%) |
Feb 24, 2009 | 4.592 | 4.781 | 4.313 | 4.718 | 46,064 | +0.49(+11.49%) |
Feb 23, 2009 | 4.808 | 4.871 | 4.160 | 4.232 | 55,270 | -0.50(-10.48%) |
Feb 20, 2009 | 4.889 | 4.943 | 4.691 | 4.727 | 38,506 | -0.18(-3.67%) |
Feb 19, 2009 | 5.267 | 5.386 | 4.907 | 4.907 | 32,063 | -0.23(-4.55%) |
Feb 18, 2009 | 5.141 | 5.303 | 4.907 | 5.141 | 40,389 | +0.12(+2.33%) |
Feb 17, 2009 | 5.403 | 5.538 | 4.970 | 5.024 | 53,656 | -0.59(-10.43%) |
Feb 13, 2009 | 5.763 | 6.240 | 5.583 | 5.610 | 21,294 | -0.13(-2.20%) |
Feb 12, 2009 | 5.601 | 5.871 | 5.547 | 5.736 | 44,099 | -0.26(-4.35%) |
Feb 11, 2009 | 6.015 | 6.096 | 5.907 | 5.997 | 9,507 | +0.09(+1.52%) |
Feb 10, 2009 | 6.492 | 6.492 | 5.907 | 5.907 | 21,800 | -0.69(-10.50%) |
Feb 09, 2009 | 6.825 | 6.978 | 6.465 | 6.600 | 18,791 | -0.30(-4.31%) |
Feb 06, 2009 | 6.258 | 7.023 | 6.258 | 6.897 | 27,173 | +0.61(+9.74%) |
Feb 05, 2009 | 6.177 | 6.411 | 6.006 | 6.285 | 20,805 | +0.06(+1.01%) |
Feb 04, 2009 | 6.411 | 6.861 | 6.213 | 6.222 | 20,807 | -0.21(-3.22%) |
Feb 03, 2009 | 6.312 | 6.591 | 6.141 | 6.429 | 26,323 | +0.14(+2.29%) |