Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.000 | 7.160 | 6.860 | 6.890 | 185,235 | -0.05(-0.72%) |
Apr 29, 2009 | 6.490 | 7.060 | 6.490 | 6.940 | 262,197 | +0.48(+7.43%) |
Apr 28, 2009 | 6.130 | 6.550 | 6.130 | 6.460 | 302,917 | +0.26(+4.19%) |
Apr 27, 2009 | 6.280 | 6.330 | 6.080 | 6.200 | 202,506 | -0.21(-3.28%) |
Apr 24, 2009 | 6.240 | 6.510 | 6.220 | 6.410 | 239,091 | +0.20(+3.22%) |
Apr 23, 2009 | 6.430 | 6.430 | 6.010 | 6.210 | 251,153 | -0.21(-3.27%) |
Apr 22, 2009 | 6.370 | 6.630 | 6.340 | 6.420 | 285,379 | -0.03(-0.47%) |
Apr 21, 2009 | 6.020 | 6.580 | 6.020 | 6.450 | 166,553 | +0.31(+5.05%) |
Apr 20, 2009 | 6.280 | 6.320 | 6.000 | 6.140 | 161,600 | -0.29(-4.51%) |
Apr 17, 2009 | 6.460 | 6.530 | 6.290 | 6.430 | 191,873 | -0.01(-0.16%) |
Apr 16, 2009 | 6.670 | 6.670 | 6.220 | 6.440 | 258,222 | -0.15(-2.28%) |
Apr 15, 2009 | 6.340 | 6.670 | 6.230 | 6.590 | 210,909 | +0.26(+4.11%) |
Apr 14, 2009 | 6.330 | 6.380 | 6.040 | 6.330 | 272,108 | -0.10(-1.56%) |
Apr 13, 2009 | 6.370 | 6.470 | 6.250 | 6.430 | 125,818 | -0.09(-1.38%) |
Apr 09, 2009 | 6.300 | 6.640 | 6.180 | 6.520 | 220,543 | +0.37(+6.02%) |
Apr 08, 2009 | 5.930 | 6.150 | 5.850 | 6.150 | 155,709 | +0.24(+4.06%) |
Apr 07, 2009 | 6.020 | 6.140 | 5.900 | 5.910 | 209,532 | -0.20(-3.27%) |
Apr 06, 2009 | 5.960 | 6.130 | 5.880 | 6.110 | 182,053 | +0.10(+1.66%) |
Apr 03, 2009 | 5.950 | 6.040 | 5.830 | 6.010 | 199,474 | +0.05(+0.84%) |
Apr 02, 2009 | 5.330 | 6.140 | 5.240 | 5.960 | 548,765 | +0.75(+14.40%) |
Apr 01, 2009 | 5.030 | 5.250 | 4.940 | 5.210 | 191,980 | +0.11(+2.16%) |
Mar 31, 2009 | 5.230 | 5.320 | 5.090 | 5.100 | 290,876 | +0.00(+0.00%) |
Mar 30, 2009 | 5.000 | 5.130 | 4.950 | 5.100 | 202,348 | -0.28(-5.20%) |
Mar 26, 2009 | 5.080 | 5.400 | 5.040 | 5.380 | 340,781 | +0.35(+6.96%) |
Mar 25, 2009 | 5.080 | 5.230 | 4.780 | 5.030 | 169,601 | +0.01(+0.20%) |
Mar 24, 2009 | 5.580 | 5.640 | 4.980 | 5.020 | 244,695 | -0.65(-11.46%) |
Mar 23, 2009 | 5.580 | 5.720 | 5.550 | 5.670 | 272,695 | +0.48(+9.25%) |
Mar 20, 2009 | 5.360 | 5.440 | 5.130 | 5.190 | 379,965 | -0.12(-2.26%) |
Mar 19, 2009 | 5.470 | 5.470 | 5.210 | 5.310 | 275,624 | -0.11(-2.09%) |
Mar 18, 2009 | 5.390 | 5.520 | 5.280 | 5.423 | 146,734 | -0.01(-0.12%) |
Mar 17, 2009 | 5.030 | 5.440 | 5.030 | 5.430 | 198,523 | +0.33(+6.47%) |
Mar 16, 2009 | 5.250 | 5.270 | 4.990 | 5.100 | 188,211 | -0.09(-1.73%) |
Mar 13, 2009 | 5.010 | 5.260 | 4.930 | 5.190 | 0 | +0.20(+4.01%) |
Mar 12, 2009 | 4.620 | 4.990 | 4.590 | 4.990 | 147,365 | +0.32(+6.85%) |
Mar 11, 2009 | 4.730 | 4.780 | 4.560 | 4.670 | 558,005 | -0.09(-1.89%) |
Mar 10, 2009 | 4.790 | 4.880 | 4.670 | 4.760 | 330,135 | +0.05(+1.06%) |
Mar 09, 2009 | 4.860 | 4.910 | 4.670 | 4.710 | 283,424 | -0.18(-3.68%) |
Mar 06, 2009 | 5.210 | 5.220 | 4.840 | 4.890 | 0 | -0.25(-4.86%) |
Mar 05, 2009 | 5.250 | 5.370 | 5.090 | 5.140 | 345,232 | -0.22(-4.10%) |
Mar 04, 2009 | 5.390 | 5.550 | 5.210 | 5.360 | 334,800 | -0.63(-10.52%) |
Mar 02, 2009 | 6.460 | 6.690 | 5.950 | 5.990 | 495,469 | -0.52(-7.99%) |
Feb 27, 2009 | 6.230 | 7.530 | 6.230 | 6.510 | 0 | +0.21(+3.33%) |
Feb 26, 2009 | 6.440 | 6.610 | 6.290 | 6.300 | 158,559 | -0.12(-1.87%) |
Feb 25, 2009 | 6.860 | 6.910 | 6.340 | 6.420 | 192,724 | -0.46(-6.69%) |
Feb 24, 2009 | 6.770 | 6.900 | 6.670 | 6.880 | 219,704 | +0.17(+2.53%) |
Feb 23, 2009 | 6.840 | 6.920 | 6.680 | 6.710 | 164,333 | -0.15(-2.19%) |
Feb 21, 2009 | 7.110 | 7.190 | 6.770 | 6.860 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 7.110 | 7.190 | 6.770 | 6.860 | 218,197 | -0.35(-4.85%) |
Feb 19, 2009 | 7.070 | 7.260 | 7.030 | 7.210 | 180,769 | +0.19(+2.71%) |
Feb 18, 2009 | 7.050 | 7.110 | 6.850 | 7.020 | 128,599 | +0.05(+0.72%) |
Feb 17, 2009 | 7.000 | 7.120 | 6.900 | 6.970 | 202,257 | -0.23(-3.19%) |
Feb 14, 2009 | 7.230 | 7.540 | 7.180 | 7.200 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 7.230 | 7.540 | 7.180 | 7.200 | 151,309 | -0.02(-0.28%) |
Feb 12, 2009 | 6.950 | 7.290 | 6.950 | 7.220 | 192,804 | +0.13(+1.83%) |
Feb 11, 2009 | 6.970 | 7.180 | 6.900 | 7.090 | 153,686 | +0.13(+1.87%) |
Feb 10, 2009 | 7.290 | 7.320 | 6.930 | 6.960 | 145,455 | -0.37(-5.05%) |
Feb 09, 2009 | 7.330 | 7.430 | 7.230 | 7.330 | 155,971 | +0.06(+0.83%) |
Feb 06, 2009 | 6.830 | 7.510 | 6.830 | 7.270 | 234,206 | +0.45(+6.60%) |
Feb 05, 2009 | 6.560 | 6.880 | 6.560 | 6.820 | 310,524 | +0.20(+3.02%) |
Feb 04, 2009 | 6.680 | 6.870 | 6.580 | 6.620 | 167,846 | -0.08(-1.19%) |
Feb 03, 2009 | 6.680 | 6.770 | 6.580 | 6.700 | 227,372 | +0.02(+0.30%) |