Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.358 | 5.610 | 5.236 | 5.343 | 470,305 | -0.02(-0.29%) |
Apr 29, 2009 | 5.236 | 5.442 | 4.991 | 5.358 | 1,083,517 | +1.04(+24.07%) |
Apr 28, 2009 | 4.043 | 4.433 | 4.043 | 4.318 | 524,109 | +0.23(+5.61%) |
Apr 27, 2009 | 4.120 | 4.150 | 3.944 | 4.089 | 226,274 | -0.07(-1.65%) |
Apr 24, 2009 | 4.074 | 4.242 | 4.058 | 4.158 | 269,525 | +0.04(+0.93%) |
Apr 23, 2009 | 4.028 | 4.120 | 3.936 | 4.120 | 179,737 | +0.11(+2.67%) |
Apr 22, 2009 | 4.066 | 4.066 | 3.852 | 4.013 | 243,793 | +0.08(+1.94%) |
Apr 21, 2009 | 3.623 | 4.074 | 3.623 | 3.936 | 162,826 | +0.23(+6.19%) |
Apr 20, 2009 | 3.852 | 3.883 | 3.592 | 3.707 | 190,239 | -0.18(-4.53%) |
Apr 17, 2009 | 3.883 | 3.883 | 3.760 | 3.883 | 75,453 | +0.01(+0.20%) |
Apr 16, 2009 | 3.951 | 3.951 | 3.760 | 3.875 | 169,138 | -0.10(-2.50%) |
Apr 15, 2009 | 3.768 | 3.974 | 3.699 | 3.974 | 148,462 | +0.15(+4.02%) |
Apr 14, 2009 | 3.890 | 3.906 | 3.806 | 3.821 | 176,730 | -0.10(-2.55%) |
Apr 13, 2009 | 3.959 | 3.959 | 3.783 | 3.921 | 56,500 | +0.08(+1.99%) |
Apr 09, 2009 | 3.822 | 3.974 | 3.799 | 3.844 | 188,882 | +0.02(+0.60%) |
Apr 08, 2009 | 3.424 | 3.822 | 3.401 | 3.822 | 186,576 | +0.38(+11.11%) |
Apr 07, 2009 | 3.264 | 3.462 | 3.264 | 3.439 | 59,371 | +0.04(+1.12%) |
Apr 06, 2009 | 3.294 | 3.401 | 3.256 | 3.401 | 52,355 | -0.08(-2.20%) |
Apr 03, 2009 | 3.348 | 3.478 | 3.256 | 3.478 | 67,764 | +0.10(+2.94%) |
Apr 02, 2009 | 3.317 | 3.416 | 3.180 | 3.378 | 67,446 | +0.14(+4.25%) |
Apr 01, 2009 | 3.134 | 3.378 | 3.134 | 3.241 | 62,937 | +0.07(+2.17%) |
Mar 31, 2009 | 3.264 | 3.264 | 3.019 | 3.172 | 90,747 | -0.08(-2.35%) |
Mar 30, 2009 | 3.218 | 3.248 | 2.950 | 3.248 | 148,267 | -0.11(-3.41%) |
Mar 26, 2009 | 3.134 | 3.363 | 3.134 | 3.363 | 123,404 | +0.24(+7.58%) |
Mar 25, 2009 | 3.317 | 3.317 | 2.912 | 3.126 | 204,313 | -0.11(-3.31%) |
Mar 24, 2009 | 3.233 | 3.256 | 3.088 | 3.233 | 132,690 | +0.00(+0.00%) |
Mar 23, 2009 | 3.264 | 3.309 | 3.195 | 3.233 | 168,338 | +0.02(+0.71%) |
Mar 20, 2009 | 3.600 | 3.600 | 3.057 | 3.210 | 166,691 | -0.33(-9.29%) |
Mar 19, 2009 | 3.929 | 3.929 | 3.508 | 3.539 | 259,874 | -0.35(-9.04%) |
Mar 18, 2009 | 3.699 | 3.898 | 3.569 | 3.890 | 105,393 | +0.09(+2.41%) |
Mar 17, 2009 | 3.852 | 3.936 | 3.760 | 3.799 | 116,200 | -0.05(-1.39%) |
Mar 16, 2009 | 3.890 | 4.043 | 3.799 | 3.852 | 93,840 | -0.05(-1.18%) |
Mar 13, 2009 | 4.127 | 4.127 | 3.860 | 3.898 | 0 | -0.22(-5.38%) |
Mar 12, 2009 | 4.051 | 4.127 | 3.684 | 4.120 | 291,555 | +0.28(+7.16%) |
Mar 11, 2009 | 3.783 | 3.967 | 3.715 | 3.844 | 186,198 | +0.10(+2.65%) |
Mar 10, 2009 | 3.325 | 3.768 | 3.294 | 3.745 | 252,757 | +0.37(+10.86%) |
Mar 09, 2009 | 3.455 | 3.585 | 3.264 | 3.378 | 386,493 | -0.08(-2.21%) |
Mar 06, 2009 | 3.340 | 3.569 | 3.287 | 3.455 | 0 | +0.08(+2.49%) |
Mar 05, 2009 | 3.363 | 3.493 | 3.248 | 3.371 | 131,976 | -0.11(-3.29%) |
Mar 04, 2009 | 3.531 | 3.569 | 3.348 | 3.485 | 365,549 | +0.30(+9.35%) |
Mar 02, 2009 | 3.478 | 3.508 | 3.172 | 3.187 | 423,347 | -0.33(-9.35%) |
Feb 27, 2009 | 3.439 | 3.585 | 3.294 | 3.516 | 0 | -0.01(-0.22%) |
Feb 26, 2009 | 3.753 | 3.783 | 3.462 | 3.523 | 267,302 | -0.19(-5.14%) |
Feb 25, 2009 | 3.669 | 3.776 | 3.439 | 3.715 | 497,902 | -0.05(-1.22%) |
Feb 24, 2009 | 3.386 | 3.760 | 3.355 | 3.760 | 362,106 | +0.39(+11.56%) |
Feb 23, 2009 | 3.569 | 3.822 | 3.309 | 3.371 | 278,653 | -0.20(-5.57%) |
Feb 20, 2009 | 3.806 | 3.898 | 3.501 | 3.569 | 236,385 | -0.24(-6.41%) |
Feb 19, 2009 | 3.936 | 4.043 | 3.676 | 3.814 | 302,390 | -0.16(-4.04%) |
Feb 18, 2009 | 4.143 | 4.318 | 3.936 | 3.974 | 489,399 | +0.05(+1.36%) |
Feb 17, 2009 | 5.541 | 5.549 | 3.523 | 3.921 | 1,832,324 | -1.65(-29.67%) |
Feb 13, 2009 | 5.572 | 5.748 | 5.388 | 5.575 | 214,304 | +0.06(+1.03%) |
Feb 12, 2009 | 5.121 | 5.526 | 4.976 | 5.518 | 122,568 | +0.36(+6.96%) |
Feb 11, 2009 | 5.083 | 5.289 | 4.907 | 5.159 | 145,129 | -0.01(-0.15%) |
Feb 10, 2009 | 5.648 | 5.686 | 5.067 | 5.167 | 168,294 | -0.42(-7.53%) |
Feb 09, 2009 | 5.885 | 5.962 | 5.485 | 5.587 | 169,475 | -0.30(-5.06%) |
Feb 06, 2009 | 5.732 | 5.923 | 5.732 | 5.885 | 160,072 | +0.15(+2.67%) |
Feb 05, 2009 | 5.281 | 5.732 | 5.281 | 5.732 | 197,400 | +0.41(+7.76%) |
Feb 04, 2009 | 5.908 | 5.962 | 5.258 | 5.320 | 236,881 | -0.56(-9.49%) |
Feb 03, 2009 | 5.793 | 5.908 | 5.793 | 5.878 | 243,303 | +0.08(+1.45%) |