Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.918 | 5.979 | 5.822 | 5.864 | 255,851 | +0.05(+0.90%) |
Apr 29, 2009 | 5.725 | 5.875 | 5.725 | 5.811 | 192,723 | +0.10(+1.83%) |
Apr 28, 2009 | 5.679 | 5.753 | 5.674 | 5.707 | 106,900 | -0.02(-0.39%) |
Apr 27, 2009 | 5.676 | 5.782 | 5.676 | 5.729 | 229,640 | -0.03(-0.47%) |
Apr 24, 2009 | 5.719 | 5.793 | 5.659 | 5.756 | 262,649 | +0.13(+2.34%) |
Apr 23, 2009 | 5.651 | 5.656 | 5.553 | 5.625 | 138,556 | +0.02(+0.32%) |
Apr 22, 2009 | 5.599 | 5.713 | 5.572 | 5.606 | 292,652 | +0.01(+0.14%) |
Apr 21, 2009 | 5.449 | 5.599 | 5.449 | 5.599 | 514,870 | +0.10(+1.84%) |
Apr 20, 2009 | 5.638 | 5.638 | 5.480 | 5.497 | 127,873 | -0.21(-3.74%) |
Apr 17, 2009 | 5.695 | 5.721 | 5.642 | 5.711 | 189,151 | +0.02(+0.28%) |
Apr 16, 2009 | 5.629 | 5.721 | 5.547 | 5.695 | 406,015 | +0.14(+2.49%) |
Apr 15, 2009 | 5.487 | 5.557 | 5.462 | 5.557 | 325,857 | +0.01(+0.16%) |
Apr 14, 2009 | 5.629 | 5.629 | 5.518 | 5.548 | 347,906 | -0.10(-1.70%) |
Apr 13, 2009 | 5.638 | 5.767 | 5.552 | 5.644 | 176,872 | +0.04(+0.65%) |
Apr 09, 2009 | 5.525 | 5.622 | 5.518 | 5.608 | 415,750 | +0.17(+3.12%) |
Apr 08, 2009 | 5.383 | 5.439 | 5.346 | 5.439 | 114,958 | +0.12(+2.31%) |
Apr 07, 2009 | 5.403 | 5.406 | 5.300 | 5.316 | 146,626 | -0.16(-2.89%) |
Apr 06, 2009 | 5.485 | 5.485 | 5.385 | 5.474 | 224,206 | -0.03(-0.47%) |
Apr 03, 2009 | 5.500 | 5.515 | 5.424 | 5.500 | 99,870 | +0.07(+1.30%) |
Apr 02, 2009 | 5.486 | 5.535 | 5.381 | 5.429 | 540,282 | +0.14(+2.73%) |
Apr 01, 2009 | 5.164 | 5.285 | 5.123 | 5.285 | 85,187 | +0.07(+1.30%) |
Mar 31, 2009 | 5.182 | 5.292 | 5.169 | 5.217 | 219,859 | +0.10(+1.96%) |
Mar 30, 2009 | 5.213 | 5.213 | 5.051 | 5.117 | 145,979 | -0.27(-5.04%) |
Mar 26, 2009 | 5.296 | 5.389 | 5.258 | 5.389 | 269,632 | +0.18(+3.46%) |
Mar 25, 2009 | 5.221 | 5.281 | 5.069 | 5.208 | 344,056 | +0.04(+0.70%) |
Mar 24, 2009 | 5.222 | 5.319 | 5.172 | 5.172 | 297,092 | -0.10(-1.94%) |
Mar 23, 2009 | 5.167 | 5.274 | 5.042 | 5.274 | 342,610 | +0.32(+6.37%) |
Mar 20, 2009 | 5.026 | 5.103 | 4.941 | 4.958 | 248,520 | -0.10(-1.90%) |
Mar 19, 2009 | 5.172 | 5.172 | 5.027 | 5.054 | 231,131 | +0.01(+0.14%) |
Mar 18, 2009 | 4.958 | 5.125 | 4.928 | 5.047 | 274,534 | +0.11(+2.21%) |
Mar 17, 2009 | 4.851 | 4.952 | 4.730 | 4.938 | 573,950 | +0.16(+3.44%) |
Mar 16, 2009 | 4.916 | 4.991 | 4.773 | 4.773 | 502,892 | -0.09(-1.81%) |
Mar 13, 2009 | 4.817 | 4.887 | 4.788 | 4.862 | 447,557 | +0.01(+0.22%) |
Mar 12, 2009 | 4.696 | 4.851 | 4.617 | 4.851 | 135,458 | +0.19(+4.01%) |
Mar 11, 2009 | 4.671 | 4.716 | 4.627 | 4.664 | 239,421 | +0.07(+1.59%) |
Mar 10, 2009 | 4.344 | 4.591 | 4.344 | 4.591 | 136,348 | +0.28(+6.60%) |
Mar 09, 2009 | 4.389 | 4.476 | 4.281 | 4.307 | 112,288 | -0.08(-1.88%) |
Mar 06, 2009 | 4.441 | 4.487 | 4.312 | 4.389 | 124,682 | -0.03(-0.74%) |
Mar 05, 2009 | 4.570 | 4.570 | 4.411 | 4.422 | 79,614 | -0.21(-4.53%) |
Mar 04, 2009 | 4.565 | 4.648 | 4.562 | 4.632 | 38,165 | +0.12(+2.67%) |
Mar 02, 2009 | 4.598 | 4.656 | 4.498 | 4.511 | 553,324 | -0.17(-3.64%) |
Feb 27, 2009 | 4.706 | 4.748 | 4.635 | 4.682 | 88,274 | -0.07(-1.42%) |
Feb 26, 2009 | 4.904 | 4.904 | 4.749 | 4.749 | 60,260 | -0.16(-3.29%) |
Feb 25, 2009 | 4.904 | 5.004 | 4.789 | 4.911 | 48,732 | +0.01(+0.18%) |
Feb 24, 2009 | 4.773 | 4.912 | 4.742 | 4.902 | 214,089 | +0.16(+3.39%) |
Feb 23, 2009 | 4.954 | 4.954 | 4.725 | 4.741 | 193,532 | -0.17(-3.50%) |
Feb 20, 2009 | 4.882 | 4.930 | 4.827 | 4.914 | 130,810 | -0.03(-0.70%) |
Feb 19, 2009 | 5.004 | 5.058 | 4.928 | 4.948 | 44,339 | -0.05(-1.05%) |
Feb 18, 2009 | 5.061 | 5.061 | 4.991 | 5.001 | 89,129 | -0.01(-0.26%) |
Feb 17, 2009 | 5.071 | 5.104 | 5.014 | 5.014 | 178,502 | -0.23(-4.34%) |
Feb 13, 2009 | 5.273 | 5.285 | 5.236 | 5.241 | 47,912 | +0.02(+0.40%) |
Feb 12, 2009 | 5.156 | 5.223 | 5.089 | 5.220 | 216,621 | +0.03(+0.58%) |
Feb 11, 2009 | 5.245 | 5.245 | 5.129 | 5.190 | 68,237 | +0.01(+0.17%) |
Feb 10, 2009 | 5.363 | 5.389 | 5.175 | 5.182 | 208,100 | -0.22(-4.04%) |
Feb 09, 2009 | 5.420 | 5.437 | 5.356 | 5.400 | 130,232 | -0.00(-0.08%) |
Feb 06, 2009 | 5.267 | 5.420 | 5.267 | 5.404 | 187,428 | +0.17(+3.15%) |
Feb 05, 2009 | 5.082 | 5.283 | 5.082 | 5.239 | 93,650 | +0.08(+1.64%) |
Feb 04, 2009 | 5.128 | 5.267 | 5.128 | 5.154 | 58,676 | +0.01(+0.18%) |
Feb 03, 2009 | 5.142 | 5.176 | 5.071 | 5.145 | 105,582 | +0.06(+1.21%) |