Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.638 | 9.923 | 9.178 | 9.399 | 220,325 | -0.11(-1.16%) |
Apr 29, 2009 | 9.426 | 9.601 | 9.279 | 9.509 | 246,211 | +0.17(+1.87%) |
Apr 28, 2009 | 9.436 | 9.574 | 8.829 | 9.335 | 162,080 | -0.17(-1.84%) |
Apr 27, 2009 | 9.482 | 9.776 | 9.095 | 9.509 | 296,824 | -0.06(-0.67%) |
Apr 24, 2009 | 8.571 | 9.702 | 8.332 | 9.574 | 464,106 | +1.07(+12.54%) |
Apr 23, 2009 | 6.897 | 8.534 | 6.897 | 8.507 | 517,537 | +2.17(+34.25%) |
Apr 22, 2009 | 5.959 | 6.493 | 5.959 | 6.336 | 183,280 | +0.25(+4.08%) |
Apr 21, 2009 | 5.923 | 6.088 | 5.711 | 6.088 | 79,289 | +0.15(+2.48%) |
Apr 20, 2009 | 6.290 | 6.438 | 5.867 | 5.941 | 340,864 | -0.61(-9.27%) |
Apr 17, 2009 | 6.566 | 6.796 | 6.318 | 6.548 | 324,342 | +0.02(+0.28%) |
Apr 16, 2009 | 6.530 | 6.787 | 6.355 | 6.530 | 205,271 | +0.17(+2.60%) |
Apr 15, 2009 | 6.300 | 6.438 | 6.263 | 6.364 | 363,669 | +0.07(+1.17%) |
Apr 14, 2009 | 6.198 | 6.530 | 6.107 | 6.290 | 251,691 | +0.04(+0.59%) |
Apr 13, 2009 | 6.281 | 6.668 | 6.033 | 6.254 | 183,252 | -0.15(-2.30%) |
Apr 09, 2009 | 5.601 | 6.438 | 5.601 | 6.401 | 359,693 | +0.91(+16.58%) |
Apr 08, 2009 | 5.334 | 5.610 | 5.040 | 5.490 | 223,864 | +0.19(+3.65%) |
Apr 07, 2009 | 5.665 | 5.720 | 5.260 | 5.297 | 261,810 | -0.51(-8.72%) |
Apr 06, 2009 | 5.757 | 6.070 | 5.647 | 5.803 | 242,588 | -0.04(-0.63%) |
Apr 03, 2009 | 5.325 | 5.932 | 5.325 | 5.840 | 238,431 | +0.52(+9.86%) |
Apr 02, 2009 | 4.893 | 5.702 | 4.893 | 5.316 | 300,259 | +0.57(+12.02%) |
Apr 01, 2009 | 4.653 | 5.086 | 4.575 | 4.745 | 226,032 | +0.00(+0.00%) |
Mar 31, 2009 | 4.727 | 4.819 | 4.568 | 4.745 | 200,818 | +0.07(+1.57%) |
Mar 30, 2009 | 4.350 | 4.791 | 4.185 | 4.672 | 235,226 | +0.28(+6.28%) |
Mar 26, 2009 | 4.148 | 4.433 | 4.148 | 4.396 | 176,013 | +0.31(+7.66%) |
Mar 25, 2009 | 3.945 | 4.230 | 3.743 | 4.083 | 142,305 | +0.17(+4.23%) |
Mar 24, 2009 | 4.046 | 4.175 | 3.881 | 3.918 | 121,181 | -0.19(-4.70%) |
Mar 23, 2009 | 3.789 | 4.451 | 3.449 | 4.111 | 303,815 | +0.12(+3.00%) |
Mar 20, 2009 | 4.332 | 4.451 | 3.964 | 3.991 | 176,693 | -0.29(-6.67%) |
Mar 19, 2009 | 4.543 | 4.561 | 4.083 | 4.276 | 115,497 | -0.20(-4.52%) |
Mar 18, 2009 | 4.424 | 4.516 | 4.194 | 4.479 | 84,378 | +0.05(+1.04%) |
Mar 17, 2009 | 4.322 | 4.433 | 4.010 | 4.433 | 120,095 | +0.09(+2.12%) |
Mar 16, 2009 | 4.791 | 4.893 | 4.313 | 4.341 | 96,004 | -0.40(-8.53%) |
Mar 13, 2009 | 4.994 | 5.012 | 4.727 | 4.745 | 143,292 | -0.20(-4.09%) |
Mar 12, 2009 | 4.341 | 4.994 | 4.249 | 4.948 | 131,476 | +0.57(+13.03%) |
Mar 11, 2009 | 4.212 | 4.534 | 4.074 | 4.378 | 152,346 | +0.32(+7.94%) |
Mar 10, 2009 | 3.752 | 4.129 | 3.495 | 4.056 | 158,512 | +0.38(+10.25%) |
Mar 09, 2009 | 3.403 | 4.000 | 3.377 | 3.679 | 166,902 | +0.18(+5.26%) |
Mar 06, 2009 | 3.706 | 3.876 | 3.302 | 3.495 | 198,796 | -0.20(-5.47%) |
Mar 05, 2009 | 4.166 | 4.378 | 3.688 | 3.697 | 169,106 | -0.41(-10.07%) |
Mar 04, 2009 | 4.451 | 4.615 | 4.074 | 4.111 | 205,431 | -0.97(-19.17%) |
Mar 02, 2009 | 6.539 | 6.539 | 5.021 | 5.086 | 236,785 | -1.62(-24.14%) |
Feb 27, 2009 | 6.805 | 6.851 | 6.309 | 6.704 | 155,819 | -0.39(-5.45%) |
Feb 26, 2009 | 7.247 | 7.495 | 6.824 | 7.091 | 125,765 | -0.11(-1.53%) |
Feb 25, 2009 | 7.900 | 7.900 | 6.686 | 7.201 | 196,098 | -0.74(-9.27%) |
Feb 24, 2009 | 7.707 | 8.029 | 7.569 | 7.937 | 77,638 | +0.32(+4.23%) |
Feb 23, 2009 | 8.157 | 8.157 | 7.523 | 7.615 | 130,199 | -0.48(-5.91%) |
Feb 20, 2009 | 7.872 | 8.194 | 7.495 | 8.093 | 127,103 | +0.03(+0.34%) |
Feb 19, 2009 | 7.955 | 8.249 | 7.688 | 8.065 | 86,254 | +0.23(+2.93%) |
Feb 18, 2009 | 8.479 | 8.479 | 7.734 | 7.835 | 176,620 | -0.50(-5.96%) |
Feb 17, 2009 | 8.378 | 8.709 | 8.295 | 8.332 | 86,228 | -0.37(-4.23%) |
Feb 13, 2009 | 9.068 | 9.252 | 8.645 | 8.700 | 76,469 | -0.36(-3.96%) |
Feb 12, 2009 | 8.902 | 9.077 | 8.774 | 9.059 | 139,472 | -0.05(-0.51%) |
Feb 11, 2009 | 9.197 | 9.197 | 8.507 | 9.105 | 180,152 | -0.06(-0.70%) |
Feb 10, 2009 | 9.316 | 9.380 | 8.921 | 9.169 | 120,093 | -0.19(-2.06%) |
Feb 09, 2009 | 9.491 | 9.537 | 9.279 | 9.362 | 71,514 | -0.21(-2.21%) |
Feb 06, 2009 | 9.353 | 9.656 | 9.353 | 9.574 | 93,644 | +0.19(+2.06%) |
Feb 05, 2009 | 9.380 | 9.518 | 9.224 | 9.380 | 107,795 | +0.04(+0.39%) |
Feb 04, 2009 | 9.417 | 9.528 | 9.022 | 9.344 | 88,504 | -0.05(-0.49%) |
Feb 03, 2009 | 9.482 | 9.528 | 9.215 | 9.390 | 107,232 | -0.03(-0.29%) |