Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.500 | 10.33 | 9.370 | 9.670 | 859,887 | +0.58(+6.38%) |
Apr 29, 2009 | 8.600 | 9.510 | 8.400 | 9.090 | 1,169,944 | +1.18(+14.92%) |
Apr 28, 2009 | 7.450 | 8.440 | 7.140 | 7.910 | 423,640 | +0.45(+6.03%) |
Apr 27, 2009 | 7.590 | 7.860 | 7.100 | 7.460 | 466,172 | -0.34(-4.36%) |
Apr 24, 2009 | 8.200 | 8.290 | 7.570 | 7.800 | 563,957 | -0.26(-3.23%) |
Apr 23, 2009 | 7.350 | 8.120 | 7.210 | 8.060 | 677,128 | +0.76(+10.41%) |
Apr 22, 2009 | 6.580 | 7.510 | 6.540 | 7.300 | 569,794 | +0.60(+8.96%) |
Apr 21, 2009 | 5.980 | 6.930 | 5.980 | 6.700 | 359,014 | +0.66(+10.93%) |
Apr 20, 2009 | 6.800 | 6.980 | 6.010 | 6.040 | 542,243 | -0.99(-14.08%) |
Apr 17, 2009 | 6.380 | 7.130 | 5.930 | 7.030 | 768,525 | +0.31(+4.61%) |
Apr 16, 2009 | 5.920 | 7.070 | 5.920 | 6.720 | 1,143,867 | +0.95(+16.46%) |
Apr 15, 2009 | 5.870 | 5.870 | 5.500 | 5.770 | 544,766 | -0.12(-2.04%) |
Apr 14, 2009 | 5.590 | 6.240 | 5.570 | 5.890 | 1,236,432 | +0.21(+3.70%) |
Apr 13, 2009 | 5.730 | 6.040 | 5.600 | 5.680 | 408,969 | -0.12(-2.07%) |
Apr 09, 2009 | 5.590 | 5.980 | 5.550 | 5.800 | 1,094,144 | +0.42(+7.81%) |
Apr 08, 2009 | 4.920 | 5.510 | 4.920 | 5.380 | 730,240 | +0.47(+9.57%) |
Apr 07, 2009 | 5.130 | 5.250 | 4.900 | 4.910 | 329,513 | -0.33(-6.30%) |
Apr 06, 2009 | 5.700 | 5.700 | 5.060 | 5.240 | 423,228 | -0.56(-9.66%) |
Apr 03, 2009 | 5.590 | 5.840 | 5.420 | 5.800 | 415,479 | +0.21(+3.76%) |
Apr 02, 2009 | 4.990 | 6.120 | 4.900 | 5.590 | 694,602 | +0.85(+17.93%) |
Apr 01, 2009 | 4.180 | 4.980 | 3.940 | 4.740 | 351,340 | +0.43(+9.98%) |
Mar 31, 2009 | 4.590 | 4.670 | 4.080 | 4.310 | 202,392 | -0.16(-3.58%) |
Mar 30, 2009 | 4.760 | 4.940 | 4.320 | 4.470 | 260,679 | -0.24(-5.10%) |
Mar 26, 2009 | 4.290 | 4.780 | 4.290 | 4.710 | 613,775 | +0.51(+12.14%) |
Mar 25, 2009 | 4.240 | 4.450 | 3.940 | 4.200 | 517,598 | +0.06(+1.45%) |
Mar 24, 2009 | 4.640 | 4.650 | 4.130 | 4.140 | 620,073 | -0.56(-11.91%) |
Mar 23, 2009 | 4.230 | 4.840 | 4.225 | 4.700 | 728,436 | +0.77(+19.59%) |
Mar 20, 2009 | 3.950 | 4.200 | 3.700 | 3.930 | 664,323 | -0.07(-1.75%) |
Mar 19, 2009 | 4.140 | 4.560 | 3.910 | 4.000 | 601,924 | +0.35(+9.59%) |
Mar 18, 2009 | 3.790 | 3.790 | 3.380 | 3.650 | 487,736 | -0.07(-1.88%) |
Mar 17, 2009 | 2.880 | 3.750 | 2.800 | 3.720 | 640,432 | +0.90(+31.91%) |
Mar 16, 2009 | 2.010 | 3.080 | 0.0100 | 2.820 | 1,578,215 | +0.53(+23.14%) |
Mar 13, 2009 | 2.150 | 2.370 | 2.090 | 2.290 | 0 | +0.16(+7.51%) |
Mar 12, 2009 | 2.010 | 2.180 | 2.000 | 2.130 | 236,564 | +0.12(+5.97%) |
Mar 11, 2009 | 2.220 | 2.300 | 2.010 | 2.010 | 257,831 | -0.16(-7.37%) |
Mar 10, 2009 | 2.130 | 2.280 | 2.040 | 2.170 | 727,873 | +0.15(+7.43%) |
Mar 09, 2009 | 2.380 | 2.460 | 2.000 | 2.020 | 267,128 | -0.38(-15.83%) |
Mar 06, 2009 | 2.180 | 2.580 | 2.170 | 2.400 | 0 | +0.20(+9.09%) |
Mar 05, 2009 | 2.370 | 2.420 | 2.190 | 2.200 | 87,683 | -0.25(-10.20%) |
Mar 04, 2009 | 2.630 | 2.690 | 2.410 | 2.450 | 199,172 | -0.27(-9.93%) |
Mar 02, 2009 | 2.780 | 2.950 | 2.700 | 2.720 | 244,973 | -0.13(-4.56%) |
Feb 27, 2009 | 3.060 | 3.120 | 2.830 | 2.850 | 0 | -0.19(-6.25%) |
Feb 26, 2009 | 3.350 | 3.450 | 3.040 | 3.040 | 135,668 | -0.29(-8.71%) |
Feb 25, 2009 | 3.910 | 3.910 | 3.180 | 3.330 | 162,934 | -0.58(-14.83%) |
Feb 24, 2009 | 3.940 | 4.050 | 3.810 | 3.910 | 222,301 | +0.05(+1.30%) |
Feb 23, 2009 | 3.590 | 3.990 | 3.590 | 3.860 | 181,385 | +0.31(+8.73%) |
Feb 20, 2009 | 3.330 | 3.870 | 3.250 | 3.550 | 171,819 | +0.14(+4.11%) |
Feb 19, 2009 | 3.210 | 3.460 | 3.060 | 3.410 | 223,529 | +0.23(+7.23%) |
Feb 18, 2009 | 3.630 | 3.630 | 3.180 | 3.180 | 156,798 | -0.42(-11.67%) |
Feb 17, 2009 | 3.670 | 3.810 | 3.400 | 3.600 | 205,373 | -0.28(-7.22%) |
Feb 13, 2009 | 3.800 | 3.980 | 3.650 | 3.880 | 117,672 | +0.08(+2.11%) |
Feb 12, 2009 | 3.880 | 3.880 | 3.490 | 3.800 | 153,801 | -0.06(-1.55%) |
Feb 11, 2009 | 4.110 | 4.130 | 3.670 | 3.860 | 155,031 | -0.21(-5.16%) |
Feb 10, 2009 | 4.380 | 4.480 | 4.000 | 4.070 | 127,745 | -0.35(-7.92%) |
Feb 09, 2009 | 4.290 | 4.450 | 4.160 | 4.420 | 155,443 | +0.01(+0.23%) |
Feb 06, 2009 | 3.700 | 4.420 | 3.700 | 4.410 | 326,865 | +0.66(+17.60%) |
Feb 05, 2009 | 3.240 | 3.880 | 3.030 | 3.750 | 384,980 | +0.47(+14.33%) |
Feb 04, 2009 | 3.490 | 3.610 | 3.250 | 3.280 | 139,176 | -0.22(-6.29%) |
Feb 03, 2009 | 3.610 | 3.690 | 3.330 | 3.500 | 212,334 | -0.08(-2.23%) |