Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.017 | 6.215 | 5.474 | 5.647 | 52,652 | -0.30(-5.07%) |
Apr 29, 2009 | 5.474 | 6.034 | 5.474 | 5.948 | 32,184 | +0.58(+10.75%) |
Apr 28, 2009 | 4.948 | 5.465 | 4.948 | 5.371 | 11,436 | +0.35(+7.04%) |
Apr 27, 2009 | 5.371 | 5.509 | 5.017 | 5.017 | 34,270 | -0.55(-9.91%) |
Apr 24, 2009 | 5.465 | 5.690 | 5.353 | 5.569 | 26,380 | +0.17(+3.19%) |
Apr 23, 2009 | 5.974 | 5.974 | 5.172 | 5.397 | 39,430 | -0.59(-9.80%) |
Apr 22, 2009 | 6.353 | 6.983 | 5.931 | 5.983 | 25,894 | -0.56(-8.56%) |
Apr 21, 2009 | 5.397 | 6.681 | 4.914 | 6.543 | 26,442 | +1.13(+20.86%) |
Apr 20, 2009 | 6.759 | 6.759 | 5.233 | 5.414 | 44,750 | -1.56(-22.37%) |
Apr 17, 2009 | 6.905 | 7.233 | 6.836 | 6.974 | 35,090 | +0.09(+1.38%) |
Apr 16, 2009 | 6.647 | 6.965 | 6.284 | 6.879 | 17,473 | +0.35(+5.42%) |
Apr 15, 2009 | 5.983 | 6.707 | 5.983 | 6.526 | 16,313 | +0.50(+8.30%) |
Apr 14, 2009 | 6.474 | 6.474 | 6.009 | 6.026 | 27,977 | -0.69(-10.27%) |
Apr 13, 2009 | 6.121 | 6.836 | 5.750 | 6.715 | 23,324 | +0.62(+10.18%) |
Apr 09, 2009 | 5.483 | 6.095 | 4.957 | 6.095 | 45,569 | +0.78(+14.59%) |
Apr 08, 2009 | 5.086 | 5.905 | 5.086 | 5.319 | 10,960 | +0.29(+5.83%) |
Apr 07, 2009 | 5.715 | 5.819 | 4.965 | 5.026 | 19,338 | -0.81(-13.88%) |
Apr 06, 2009 | 5.560 | 6.431 | 5.190 | 5.836 | 52,497 | +0.14(+2.42%) |
Apr 03, 2009 | 5.215 | 5.802 | 5.147 | 5.698 | 39,233 | +0.53(+10.17%) |
Apr 02, 2009 | 4.715 | 5.172 | 4.483 | 5.172 | 55,227 | +0.61(+13.42%) |
Apr 01, 2009 | 4.026 | 4.560 | 3.905 | 4.560 | 26,329 | +0.50(+12.31%) |
Mar 31, 2009 | 4.810 | 4.810 | 4.009 | 4.060 | 44,148 | -0.64(-13.58%) |
Mar 30, 2009 | 4.931 | 4.931 | 4.494 | 4.698 | 28,767 | -1.16(-19.85%) |
Mar 26, 2009 | 5.603 | 5.876 | 5.457 | 5.862 | 26,995 | +0.31(+5.59%) |
Mar 25, 2009 | 5.267 | 5.552 | 5.112 | 5.552 | 62,335 | +0.34(+6.45%) |
Mar 24, 2009 | 5.638 | 5.759 | 5.215 | 5.215 | 25,138 | -0.53(-9.30%) |
Mar 23, 2009 | 4.776 | 5.750 | 4.733 | 5.750 | 47,024 | +1.16(+25.38%) |
Mar 20, 2009 | 5.707 | 5.707 | 4.586 | 4.586 | 53,794 | -1.03(-18.40%) |
Mar 19, 2009 | 6.319 | 6.319 | 5.491 | 5.621 | 18,234 | -0.54(-8.81%) |
Mar 18, 2009 | 6.388 | 6.457 | 5.810 | 6.164 | 53,871 | -0.30(-4.67%) |
Mar 17, 2009 | 5.224 | 6.465 | 5.181 | 6.465 | 19,235 | +1.23(+23.56%) |
Mar 16, 2009 | 5.397 | 5.595 | 5.190 | 5.233 | 25,341 | -0.09(-1.78%) |
Mar 13, 2009 | 5.353 | 5.704 | 5.328 | 5.328 | 20,827 | +0.00(+0.00%) |
Mar 12, 2009 | 4.086 | 5.388 | 4.086 | 5.328 | 48,713 | +1.20(+29.02%) |
Mar 11, 2009 | 4.000 | 4.690 | 4.000 | 4.129 | 33,625 | +0.18(+4.59%) |
Mar 10, 2009 | 3.414 | 3.957 | 3.365 | 3.948 | 34,431 | +0.67(+20.53%) |
Mar 09, 2009 | 3.371 | 3.888 | 2.976 | 3.276 | 28,854 | -0.15(-4.28%) |
Mar 06, 2009 | 3.207 | 3.448 | 3.017 | 3.422 | 25,833 | +0.27(+8.47%) |
Mar 05, 2009 | 3.603 | 3.603 | 2.983 | 3.155 | 58,683 | -0.59(-15.67%) |
Mar 04, 2009 | 3.448 | 3.965 | 3.448 | 3.741 | 38,135 | -0.25(-6.26%) |
Mar 02, 2009 | 4.164 | 4.198 | 3.991 | 3.991 | 26,565 | -0.29(-6.84%) |
Feb 27, 2009 | 4.422 | 4.526 | 4.284 | 4.284 | 24,577 | -0.16(-3.50%) |
Feb 26, 2009 | 4.422 | 4.577 | 4.328 | 4.440 | 51,536 | +0.09(+2.18%) |
Feb 25, 2009 | 5.147 | 5.147 | 4.215 | 4.345 | 47,091 | -0.85(-16.42%) |
Feb 24, 2009 | 4.500 | 5.336 | 4.198 | 5.198 | 64,002 | +0.78(+17.77%) |
Feb 23, 2009 | 5.095 | 5.095 | 4.224 | 4.414 | 47,966 | -0.63(-12.48%) |
Feb 20, 2009 | 4.922 | 5.371 | 4.517 | 5.043 | 79,262 | +0.12(+2.45%) |
Feb 19, 2009 | 4.759 | 5.784 | 4.715 | 4.922 | 62,090 | +0.24(+5.16%) |
Feb 18, 2009 | 5.095 | 5.215 | 4.405 | 4.681 | 37,440 | -0.24(-4.90%) |
Feb 17, 2009 | 5.224 | 5.397 | 4.922 | 4.922 | 36,167 | -0.47(-8.79%) |
Feb 13, 2009 | 5.457 | 5.828 | 5.267 | 5.397 | 45,181 | -0.04(-0.79%) |
Feb 12, 2009 | 5.233 | 5.707 | 5.198 | 5.440 | 38,490 | -0.35(-6.10%) |
Feb 11, 2009 | 6.147 | 6.155 | 5.612 | 5.793 | 63,452 | -0.32(-5.22%) |
Feb 10, 2009 | 7.259 | 7.397 | 6.112 | 6.112 | 29,652 | -1.20(-16.39%) |
Feb 09, 2009 | 7.388 | 7.664 | 7.241 | 7.310 | 16,980 | -0.15(-1.97%) |
Feb 06, 2009 | 7.448 | 7.457 | 6.543 | 7.457 | 43,862 | +0.31(+4.34%) |
Feb 05, 2009 | 6.845 | 7.284 | 6.672 | 7.147 | 34,360 | +0.24(+3.50%) |
Feb 04, 2009 | 6.940 | 7.276 | 6.836 | 6.905 | 38,788 | -0.05(-0.74%) |
Feb 03, 2009 | 6.957 | 7.112 | 6.759 | 6.957 | 31,469 | +0.07(+1.00%) |