Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.147 | 7.369 | 6.591 | 6.643 | 443,438 | -0.50(-6.95%) |
Apr 29, 2009 | 6.514 | 7.327 | 6.429 | 7.139 | 364,193 | +0.63(+9.72%) |
Apr 28, 2009 | 6.275 | 6.702 | 6.190 | 6.506 | 341,042 | +0.16(+2.56%) |
Apr 27, 2009 | 6.420 | 6.660 | 6.267 | 6.343 | 483,272 | -0.24(-3.64%) |
Apr 24, 2009 | 6.010 | 6.703 | 5.907 | 6.583 | 498,951 | +0.62(+10.47%) |
Apr 23, 2009 | 6.113 | 6.249 | 5.771 | 5.959 | 268,885 | -0.15(-2.38%) |
Apr 22, 2009 | 5.890 | 6.395 | 5.839 | 6.104 | 388,909 | +0.09(+1.42%) |
Apr 21, 2009 | 4.959 | 6.061 | 4.634 | 6.019 | 527,368 | +0.85(+16.56%) |
Apr 20, 2009 | 6.078 | 6.104 | 5.010 | 5.164 | 576,438 | -1.09(-17.37%) |
Apr 17, 2009 | 5.566 | 6.318 | 5.454 | 6.249 | 528,129 | +0.72(+12.98%) |
Apr 16, 2009 | 5.326 | 5.583 | 5.198 | 5.531 | 447,931 | +0.25(+4.69%) |
Apr 15, 2009 | 4.916 | 5.326 | 4.864 | 5.283 | 418,435 | +0.42(+8.61%) |
Apr 14, 2009 | 5.206 | 5.343 | 4.796 | 4.864 | 628,162 | -0.32(-6.11%) |
Apr 13, 2009 | 5.164 | 5.249 | 4.967 | 5.181 | 203,297 | -0.07(-1.30%) |
Apr 09, 2009 | 5.130 | 5.335 | 5.018 | 5.249 | 312,739 | +0.30(+6.04%) |
Apr 08, 2009 | 4.924 | 5.027 | 4.822 | 4.950 | 174,997 | +0.09(+1.76%) |
Apr 07, 2009 | 5.035 | 5.138 | 4.796 | 4.864 | 233,088 | -0.28(-5.48%) |
Apr 06, 2009 | 5.318 | 5.335 | 4.993 | 5.147 | 305,630 | -0.21(-3.99%) |
Apr 03, 2009 | 5.164 | 5.360 | 5.044 | 5.360 | 239,894 | +0.21(+4.15%) |
Apr 02, 2009 | 4.788 | 5.318 | 4.753 | 5.147 | 453,625 | +0.51(+11.07%) |
Apr 01, 2009 | 4.334 | 4.702 | 4.215 | 4.634 | 438,441 | +0.13(+2.85%) |
Mar 31, 2009 | 4.488 | 4.719 | 4.488 | 4.505 | 248,367 | +0.04(+0.96%) |
Mar 30, 2009 | 4.634 | 4.694 | 4.309 | 4.463 | 218,603 | -0.47(-9.53%) |
Mar 26, 2009 | 4.608 | 4.933 | 4.471 | 4.933 | 330,315 | +0.41(+9.07%) |
Mar 25, 2009 | 4.651 | 4.864 | 4.257 | 4.523 | 282,266 | +0.04(+0.95%) |
Mar 24, 2009 | 4.651 | 4.805 | 4.463 | 4.480 | 224,106 | -0.29(-6.09%) |
Mar 23, 2009 | 4.446 | 4.770 | 4.437 | 4.770 | 383,195 | +0.66(+16.01%) |
Mar 20, 2009 | 4.480 | 4.574 | 4.112 | 4.112 | 395,774 | -0.34(-7.68%) |
Mar 19, 2009 | 4.369 | 4.582 | 4.300 | 4.454 | 286,562 | +0.15(+3.58%) |
Mar 18, 2009 | 4.104 | 4.428 | 3.975 | 4.300 | 295,991 | +0.19(+4.57%) |
Mar 17, 2009 | 3.762 | 4.112 | 3.710 | 4.112 | 294,169 | +0.37(+9.82%) |
Mar 16, 2009 | 3.770 | 4.061 | 3.727 | 3.745 | 237,169 | +0.01(+0.23%) |
Mar 13, 2009 | 3.745 | 3.873 | 3.599 | 3.736 | 0 | -0.04(-1.13%) |
Mar 12, 2009 | 3.377 | 3.779 | 3.266 | 3.779 | 354,090 | +0.38(+11.06%) |
Mar 11, 2009 | 3.368 | 3.531 | 3.283 | 3.403 | 352,318 | +0.05(+1.53%) |
Mar 10, 2009 | 3.240 | 3.471 | 3.240 | 3.351 | 576,937 | +0.15(+4.53%) |
Mar 09, 2009 | 3.360 | 3.574 | 3.189 | 3.206 | 424,181 | -0.21(-6.02%) |
Mar 06, 2009 | 3.445 | 3.565 | 3.309 | 3.411 | 0 | +0.03(+0.76%) |
Mar 05, 2009 | 3.847 | 3.847 | 3.360 | 3.385 | 531,979 | -0.56(-14.10%) |
Mar 04, 2009 | 4.112 | 4.232 | 3.702 | 3.941 | 704,899 | -0.45(-10.31%) |
Mar 02, 2009 | 5.215 | 5.386 | 4.343 | 4.394 | 937,531 | -1.01(-18.67%) |
Feb 27, 2009 | 5.737 | 5.839 | 5.198 | 5.403 | 0 | -0.49(-8.27%) |
Feb 26, 2009 | 5.925 | 6.626 | 5.779 | 5.890 | 458,693 | +0.38(+6.99%) |
Feb 25, 2009 | 5.831 | 5.873 | 5.437 | 5.506 | 254,590 | -0.39(-6.67%) |
Feb 24, 2009 | 5.702 | 5.984 | 5.548 | 5.899 | 418,858 | +0.38(+6.98%) |
Feb 23, 2009 | 5.788 | 6.061 | 5.506 | 5.514 | 364,095 | -0.20(-3.44%) |
Feb 20, 2009 | 5.839 | 5.933 | 5.557 | 5.711 | 0 | -0.25(-4.16%) |
Feb 19, 2009 | 6.249 | 6.249 | 5.925 | 5.959 | 256,487 | -0.11(-1.83%) |
Feb 18, 2009 | 5.984 | 6.181 | 5.805 | 6.070 | 356,983 | +0.11(+1.87%) |
Feb 17, 2009 | 6.027 | 6.147 | 5.890 | 5.959 | 333,010 | -0.38(-5.94%) |
Feb 13, 2009 | 6.352 | 6.600 | 6.181 | 6.335 | 394,981 | +0.00(+0.00%) |
Feb 12, 2009 | 6.198 | 6.352 | 5.993 | 6.335 | 260,551 | -0.03(-0.54%) |
Feb 11, 2009 | 6.267 | 6.497 | 6.190 | 6.369 | 359,937 | +0.15(+2.48%) |
Feb 10, 2009 | 6.497 | 6.822 | 6.181 | 6.215 | 574,695 | -0.32(-4.97%) |
Feb 09, 2009 | 6.677 | 6.703 | 6.429 | 6.540 | 408,591 | -0.16(-2.42%) |
Feb 06, 2009 | 6.309 | 6.780 | 6.275 | 6.703 | 283,180 | +0.38(+5.95%) |
Feb 05, 2009 | 6.113 | 6.472 | 6.104 | 6.326 | 377,063 | +0.20(+3.21%) |
Feb 04, 2009 | 6.010 | 6.318 | 6.010 | 6.130 | 234,325 | +0.15(+2.43%) |
Feb 03, 2009 | 6.019 | 6.130 | 5.839 | 5.984 | 526,756 | +0.03(+0.57%) |