Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.637 | 9.922 | 9.177 | 9.398 | 220,353 | -0.11(-1.16%) |
Apr 29, 2009 | 9.425 | 9.600 | 9.278 | 9.508 | 246,243 | +0.17(+1.87%) |
Apr 28, 2009 | 9.434 | 9.572 | 8.828 | 9.333 | 162,101 | -0.17(-1.84%) |
Apr 27, 2009 | 9.480 | 9.775 | 9.094 | 9.508 | 296,862 | -0.06(-0.67%) |
Apr 24, 2009 | 8.570 | 9.701 | 8.331 | 9.572 | 464,166 | +1.07(+12.54%) |
Apr 23, 2009 | 6.897 | 8.533 | 6.897 | 8.506 | 517,604 | +2.17(+34.25%) |
Apr 22, 2009 | 5.959 | 6.492 | 5.959 | 6.336 | 183,304 | +0.25(+4.08%) |
Apr 21, 2009 | 5.922 | 6.087 | 5.710 | 6.087 | 79,299 | +0.15(+2.48%) |
Apr 20, 2009 | 6.290 | 6.437 | 5.867 | 5.940 | 340,909 | -0.61(-9.27%) |
Apr 17, 2009 | 6.565 | 6.795 | 6.317 | 6.547 | 324,384 | +0.02(+0.28%) |
Apr 16, 2009 | 6.529 | 6.786 | 6.354 | 6.529 | 205,298 | +0.17(+2.60%) |
Apr 15, 2009 | 6.299 | 6.437 | 6.262 | 6.363 | 363,716 | +0.07(+1.17%) |
Apr 14, 2009 | 6.198 | 6.529 | 6.106 | 6.290 | 251,723 | +0.04(+0.59%) |
Apr 13, 2009 | 6.280 | 6.667 | 6.032 | 6.253 | 183,276 | -0.15(-2.30%) |
Apr 09, 2009 | 5.600 | 6.437 | 5.600 | 6.400 | 359,740 | +0.91(+16.58%) |
Apr 08, 2009 | 5.333 | 5.609 | 5.039 | 5.490 | 223,893 | +0.19(+3.65%) |
Apr 07, 2009 | 5.664 | 5.720 | 5.260 | 5.297 | 261,844 | -0.51(-8.72%) |
Apr 06, 2009 | 5.756 | 6.069 | 5.646 | 5.802 | 242,620 | -0.04(-0.63%) |
Apr 03, 2009 | 5.324 | 5.931 | 5.324 | 5.839 | 238,462 | +0.52(+9.86%) |
Apr 02, 2009 | 4.892 | 5.701 | 4.892 | 5.315 | 300,298 | +0.57(+12.02%) |
Apr 01, 2009 | 4.653 | 5.085 | 4.575 | 4.745 | 226,061 | +0.00(+0.00%) |
Mar 31, 2009 | 4.726 | 4.818 | 4.568 | 4.745 | 200,844 | +0.07(+1.57%) |
Mar 30, 2009 | 4.349 | 4.791 | 4.184 | 4.671 | 235,256 | +0.28(+6.28%) |
Mar 26, 2009 | 4.147 | 4.432 | 4.147 | 4.395 | 176,036 | +0.31(+7.66%) |
Mar 25, 2009 | 3.945 | 4.230 | 3.743 | 4.083 | 142,324 | +0.17(+4.23%) |
Mar 24, 2009 | 4.046 | 4.175 | 3.880 | 3.917 | 121,197 | -0.19(-4.70%) |
Mar 23, 2009 | 3.788 | 4.451 | 3.448 | 4.110 | 303,854 | +0.12(+3.00%) |
Mar 20, 2009 | 4.331 | 4.451 | 3.963 | 3.991 | 176,716 | -0.29(-6.67%) |
Mar 19, 2009 | 4.543 | 4.561 | 4.083 | 4.276 | 115,512 | -0.20(-4.52%) |
Mar 18, 2009 | 4.423 | 4.515 | 4.193 | 4.478 | 84,389 | +0.05(+1.04%) |
Mar 17, 2009 | 4.322 | 4.432 | 4.009 | 4.432 | 120,110 | +0.09(+2.12%) |
Mar 16, 2009 | 4.791 | 4.892 | 4.313 | 4.340 | 96,016 | -0.40(-8.53%) |
Mar 13, 2009 | 4.993 | 5.011 | 4.726 | 4.745 | 143,311 | -0.20(-4.09%) |
Mar 12, 2009 | 4.340 | 4.993 | 4.249 | 4.947 | 131,493 | +0.57(+13.03%) |
Mar 11, 2009 | 4.211 | 4.533 | 4.074 | 4.377 | 152,366 | +0.32(+7.94%) |
Mar 10, 2009 | 3.752 | 4.129 | 3.494 | 4.055 | 158,533 | +0.38(+10.25%) |
Mar 09, 2009 | 3.402 | 4.000 | 3.377 | 3.678 | 166,924 | +0.18(+5.26%) |
Mar 06, 2009 | 3.706 | 3.876 | 3.301 | 3.494 | 198,822 | -0.20(-5.47%) |
Mar 05, 2009 | 4.165 | 4.377 | 3.688 | 3.697 | 169,128 | -0.41(-10.07%) |
Mar 04, 2009 | 4.451 | 4.615 | 4.074 | 4.110 | 205,458 | -0.97(-19.17%) |
Mar 02, 2009 | 6.538 | 6.538 | 5.021 | 5.085 | 236,816 | -1.62(-24.14%) |
Feb 27, 2009 | 6.805 | 6.851 | 6.308 | 6.703 | 155,839 | -0.39(-5.45%) |
Feb 26, 2009 | 7.246 | 7.494 | 6.823 | 7.090 | 125,781 | -0.11(-1.53%) |
Feb 25, 2009 | 7.899 | 7.899 | 6.685 | 7.200 | 196,124 | -0.74(-9.27%) |
Feb 24, 2009 | 7.706 | 8.028 | 7.568 | 7.936 | 77,648 | +0.32(+4.23%) |
Feb 23, 2009 | 8.156 | 8.156 | 7.522 | 7.614 | 130,216 | -0.48(-5.91%) |
Feb 20, 2009 | 7.871 | 8.193 | 7.494 | 8.092 | 127,119 | +0.03(+0.34%) |
Feb 19, 2009 | 7.954 | 8.248 | 7.687 | 8.064 | 86,265 | +0.23(+2.93%) |
Feb 18, 2009 | 8.478 | 8.478 | 7.733 | 7.834 | 176,643 | -0.50(-5.96%) |
Feb 17, 2009 | 8.377 | 8.708 | 8.294 | 8.331 | 86,239 | -0.37(-4.23%) |
Feb 13, 2009 | 9.067 | 9.251 | 8.644 | 8.699 | 76,479 | -0.36(-3.96%) |
Feb 12, 2009 | 8.901 | 9.076 | 8.772 | 9.057 | 139,491 | -0.05(-0.51%) |
Feb 11, 2009 | 9.195 | 9.195 | 8.506 | 9.103 | 180,175 | -0.06(-0.70%) |
Feb 10, 2009 | 9.315 | 9.379 | 8.919 | 9.168 | 120,109 | -0.19(-2.06%) |
Feb 09, 2009 | 9.490 | 9.536 | 9.278 | 9.361 | 71,524 | -0.21(-2.21%) |
Feb 06, 2009 | 9.352 | 9.655 | 9.352 | 9.572 | 93,657 | +0.19(+2.06%) |
Feb 05, 2009 | 9.379 | 9.517 | 9.223 | 9.379 | 107,809 | +0.04(+0.39%) |
Feb 04, 2009 | 9.416 | 9.526 | 9.021 | 9.342 | 88,516 | -0.05(-0.49%) |
Feb 03, 2009 | 9.480 | 9.526 | 9.214 | 9.388 | 107,246 | -0.03(-0.29%) |