Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.137 | 7.359 | 6.582 | 6.634 | 444,040 | -0.50(-6.95%) |
Apr 29, 2009 | 6.506 | 7.317 | 6.420 | 7.129 | 364,688 | +0.63(+9.72%) |
Apr 28, 2009 | 6.267 | 6.693 | 6.181 | 6.497 | 341,506 | +0.16(+2.56%) |
Apr 27, 2009 | 6.412 | 6.651 | 6.258 | 6.335 | 483,929 | -0.24(-3.64%) |
Apr 24, 2009 | 6.002 | 6.693 | 5.899 | 6.574 | 499,629 | +0.62(+10.47%) |
Apr 23, 2009 | 6.104 | 6.241 | 5.763 | 5.951 | 269,250 | -0.15(-2.38%) |
Apr 22, 2009 | 5.882 | 6.386 | 5.831 | 6.096 | 389,437 | +0.09(+1.42%) |
Apr 21, 2009 | 4.952 | 6.053 | 4.627 | 6.010 | 528,084 | +0.85(+16.56%) |
Apr 20, 2009 | 6.070 | 6.096 | 5.003 | 5.157 | 577,221 | -1.08(-17.37%) |
Apr 17, 2009 | 5.558 | 6.309 | 5.447 | 6.241 | 528,847 | +0.72(+12.98%) |
Apr 16, 2009 | 5.319 | 5.575 | 5.191 | 5.524 | 448,539 | +0.25(+4.69%) |
Apr 15, 2009 | 4.909 | 5.319 | 4.858 | 5.276 | 419,003 | +0.42(+8.61%) |
Apr 14, 2009 | 5.199 | 5.336 | 4.790 | 4.858 | 629,015 | -0.32(-6.11%) |
Apr 13, 2009 | 5.157 | 5.242 | 4.960 | 5.174 | 203,573 | -0.07(-1.30%) |
Apr 09, 2009 | 5.123 | 5.327 | 5.012 | 5.242 | 313,164 | +0.30(+6.04%) |
Apr 08, 2009 | 4.918 | 5.020 | 4.815 | 4.943 | 175,235 | +0.09(+1.76%) |
Apr 07, 2009 | 5.029 | 5.131 | 4.790 | 4.858 | 233,405 | -0.28(-5.48%) |
Apr 06, 2009 | 5.310 | 5.327 | 4.986 | 5.140 | 306,045 | -0.21(-3.99%) |
Apr 03, 2009 | 5.157 | 5.353 | 5.037 | 5.353 | 240,220 | +0.21(+4.15%) |
Apr 02, 2009 | 4.781 | 5.310 | 4.747 | 5.140 | 454,241 | +0.51(+11.07%) |
Apr 01, 2009 | 4.329 | 4.696 | 4.209 | 4.627 | 439,037 | +0.13(+2.85%) |
Mar 31, 2009 | 4.482 | 4.713 | 4.482 | 4.499 | 248,704 | +0.04(+0.96%) |
Mar 30, 2009 | 4.627 | 4.687 | 4.303 | 4.457 | 218,900 | -0.47(-9.53%) |
Mar 26, 2009 | 4.602 | 4.926 | 4.465 | 4.926 | 330,764 | +0.41(+9.07%) |
Mar 25, 2009 | 4.644 | 4.858 | 4.252 | 4.516 | 282,650 | +0.04(+0.95%) |
Mar 24, 2009 | 4.644 | 4.798 | 4.457 | 4.474 | 224,411 | -0.29(-6.09%) |
Mar 23, 2009 | 4.440 | 4.764 | 4.431 | 4.764 | 383,716 | +0.66(+16.01%) |
Mar 20, 2009 | 4.474 | 4.568 | 4.107 | 4.107 | 396,312 | -0.34(-7.68%) |
Mar 19, 2009 | 4.363 | 4.576 | 4.294 | 4.448 | 286,952 | +0.15(+3.58%) |
Mar 18, 2009 | 4.098 | 4.422 | 3.970 | 4.294 | 296,393 | +0.19(+4.57%) |
Mar 17, 2009 | 3.757 | 4.107 | 3.705 | 4.107 | 294,569 | +0.37(+9.82%) |
Mar 16, 2009 | 3.765 | 4.055 | 3.722 | 3.739 | 237,492 | +0.01(+0.23%) |
Mar 13, 2009 | 3.739 | 3.868 | 3.594 | 3.731 | 0 | -0.04(-1.13%) |
Mar 12, 2009 | 3.372 | 3.774 | 3.261 | 3.774 | 354,571 | +0.38(+11.06%) |
Mar 11, 2009 | 3.364 | 3.526 | 3.278 | 3.398 | 352,797 | +0.05(+1.53%) |
Mar 10, 2009 | 3.236 | 3.466 | 3.236 | 3.347 | 577,721 | +0.15(+4.53%) |
Mar 09, 2009 | 3.355 | 3.569 | 3.185 | 3.202 | 424,758 | -0.20(-6.01%) |
Mar 06, 2009 | 3.441 | 3.560 | 3.304 | 3.406 | 0 | +0.03(+0.76%) |
Mar 05, 2009 | 3.842 | 3.842 | 3.355 | 3.381 | 532,701 | -0.55(-14.10%) |
Mar 04, 2009 | 4.107 | 4.226 | 3.697 | 3.936 | 705,857 | -0.45(-10.31%) |
Mar 02, 2009 | 5.208 | 5.379 | 4.337 | 4.388 | 938,804 | -1.01(-18.67%) |
Feb 27, 2009 | 5.729 | 5.831 | 5.191 | 5.396 | 0 | -0.49(-8.27%) |
Feb 26, 2009 | 5.917 | 6.617 | 5.771 | 5.882 | 459,316 | +0.38(+6.99%) |
Feb 25, 2009 | 5.823 | 5.865 | 5.430 | 5.498 | 254,936 | -0.39(-6.67%) |
Feb 24, 2009 | 5.695 | 5.976 | 5.541 | 5.891 | 419,427 | +0.38(+6.98%) |
Feb 23, 2009 | 5.780 | 6.053 | 5.498 | 5.507 | 364,590 | -0.20(-3.44%) |
Feb 20, 2009 | 5.831 | 5.925 | 5.549 | 5.703 | 0 | -0.25(-4.16%) |
Feb 19, 2009 | 6.241 | 6.241 | 5.917 | 5.951 | 256,835 | -0.11(-1.83%) |
Feb 18, 2009 | 5.976 | 6.173 | 5.797 | 6.062 | 357,468 | +0.11(+1.87%) |
Feb 17, 2009 | 6.019 | 6.139 | 5.882 | 5.951 | 333,462 | -0.38(-5.94%) |
Feb 13, 2009 | 6.343 | 6.591 | 6.173 | 6.326 | 395,517 | +0.00(+0.00%) |
Feb 12, 2009 | 6.190 | 6.343 | 5.985 | 6.326 | 260,905 | -0.03(-0.54%) |
Feb 11, 2009 | 6.258 | 6.489 | 6.181 | 6.361 | 360,426 | +0.15(+2.48%) |
Feb 10, 2009 | 6.489 | 6.813 | 6.173 | 6.207 | 575,476 | -0.32(-4.97%) |
Feb 09, 2009 | 6.668 | 6.693 | 6.420 | 6.531 | 409,147 | -0.16(-2.42%) |
Feb 06, 2009 | 6.301 | 6.770 | 6.267 | 6.693 | 283,564 | +0.38(+5.95%) |
Feb 05, 2009 | 6.104 | 6.463 | 6.096 | 6.318 | 377,576 | +0.20(+3.21%) |
Feb 04, 2009 | 6.002 | 6.309 | 6.002 | 6.121 | 234,643 | +0.15(+2.43%) |
Feb 03, 2009 | 6.010 | 6.121 | 5.831 | 5.976 | 527,472 | +0.03(+0.57%) |