Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.380 | 7.600 | 7.250 | 7.450 | 32,824 | +0.25(+3.47%) |
Apr 29, 2009 | 6.910 | 7.340 | 6.910 | 7.200 | 29,140 | +0.40(+5.88%) |
Apr 28, 2009 | 6.570 | 6.880 | 6.570 | 6.800 | 19,910 | -0.09(-1.31%) |
Apr 27, 2009 | 6.890 | 7.160 | 6.720 | 6.890 | 16,427 | -0.21(-2.96%) |
Apr 24, 2009 | 7.010 | 7.270 | 7.010 | 7.100 | 16,729 | +0.15(+2.16%) |
Apr 23, 2009 | 6.680 | 6.950 | 6.540 | 6.950 | 49,095 | +0.43(+6.60%) |
Apr 22, 2009 | 6.260 | 6.630 | 6.260 | 6.520 | 14,896 | +0.24(+3.82%) |
Apr 21, 2009 | 5.990 | 6.350 | 5.910 | 6.280 | 31,624 | +0.33(+5.55%) |
Apr 20, 2009 | 6.160 | 6.160 | 5.950 | 5.950 | 43,036 | -0.80(-11.85%) |
Apr 17, 2009 | 6.570 | 6.850 | 6.560 | 6.750 | 31,699 | -0.10(-1.46%) |
Apr 16, 2009 | 6.670 | 6.850 | 6.580 | 6.850 | 248,697 | +0.15(+2.24%) |
Apr 15, 2009 | 6.290 | 6.700 | 6.290 | 6.700 | 22,095 | -0.05(-0.74%) |
Apr 14, 2009 | 6.550 | 6.800 | 6.550 | 6.750 | 26,198 | +0.15(+2.27%) |
Apr 13, 2009 | 6.250 | 6.600 | 6.250 | 6.600 | 114,611 | +0.35(+5.60%) |
Apr 09, 2009 | 6.210 | 6.350 | 6.160 | 6.250 | 38,013 | +0.15(+2.46%) |
Apr 08, 2009 | 6.070 | 6.200 | 5.900 | 6.100 | 20,129 | +0.19(+3.21%) |
Apr 07, 2009 | 6.000 | 6.050 | 5.900 | 5.910 | 16,319 | -0.27(-4.37%) |
Apr 06, 2009 | 6.230 | 6.340 | 6.020 | 6.180 | 23,620 | -0.27(-4.19%) |
Apr 03, 2009 | 6.370 | 6.517 | 6.370 | 6.450 | 45,897 | -0.02(-0.31%) |
Apr 02, 2009 | 6.470 | 6.680 | 6.470 | 6.470 | 32,197 | +0.27(+4.35%) |
Apr 01, 2009 | 6.000 | 6.280 | 6.000 | 6.200 | 65,249 | +0.00(+0.00%) |
Mar 31, 2009 | 5.710 | 6.250 | 5.710 | 6.200 | 118,768 | +0.80(+14.81%) |
Mar 30, 2009 | 5.400 | 5.490 | 5.310 | 5.400 | 43,695 | -0.40(-6.90%) |
Mar 26, 2009 | 5.760 | 5.900 | 5.750 | 5.800 | 43,018 | +0.31(+5.65%) |
Mar 25, 2009 | 5.270 | 5.490 | 5.260 | 5.490 | 29,561 | -0.06(-1.08%) |
Mar 24, 2009 | 5.500 | 5.600 | 5.400 | 5.550 | 28,534 | -0.11(-1.94%) |
Mar 23, 2009 | 5.380 | 5.660 | 5.380 | 5.660 | 52,599 | +0.40(+7.60%) |
Mar 20, 2009 | 5.330 | 5.450 | 5.260 | 5.260 | 47,141 | -0.14(-2.59%) |
Mar 19, 2009 | 5.600 | 5.630 | 5.310 | 5.400 | 40,746 | -0.50(-8.47%) |
Mar 18, 2009 | 5.290 | 5.900 | 5.230 | 5.900 | 56,565 | +0.68(+13.03%) |
Mar 17, 2009 | 5.030 | 5.230 | 5.013 | 5.220 | 866,343 | +0.24(+4.82%) |
Mar 16, 2009 | 5.090 | 5.110 | 4.960 | 4.980 | 14,196 | +0.15(+3.11%) |
Mar 13, 2009 | 4.710 | 4.860 | 4.650 | 4.830 | 169,955 | +0.33(+7.33%) |
Mar 12, 2009 | 4.310 | 4.590 | 4.270 | 4.500 | 21,367 | +0.20(+4.65%) |
Mar 11, 2009 | 4.340 | 4.390 | 4.150 | 4.300 | 23,076 | +0.14(+3.37%) |
Mar 10, 2009 | 4.060 | 4.210 | 4.060 | 4.160 | 53,575 | +0.16(+4.00%) |
Mar 09, 2009 | 3.700 | 4.060 | 3.700 | 4.000 | 152,203 | +0.04(+1.01%) |
Mar 06, 2009 | 3.900 | 4.050 | 3.840 | 3.960 | 99,817 | +0.00(+0.00%) |
Mar 05, 2009 | 4.100 | 4.100 | 3.900 | 3.960 | 31,298 | -0.33(-7.69%) |
Mar 04, 2009 | 4.210 | 4.380 | 4.180 | 4.290 | 72,781 | +0.02(+0.47%) |
Mar 02, 2009 | 4.450 | 4.450 | 4.210 | 4.270 | 40,151 | -0.37(-7.97%) |
Feb 27, 2009 | 4.690 | 4.730 | 4.500 | 4.640 | 19,326 | -0.26(-5.31%) |
Feb 26, 2009 | 4.930 | 4.980 | 4.850 | 4.900 | 217,445 | -0.05(-1.01%) |
Feb 25, 2009 | 4.800 | 4.950 | 4.750 | 4.950 | 157,665 | +0.25(+5.32%) |
Feb 24, 2009 | 4.500 | 4.750 | 4.440 | 4.700 | 37,401 | +0.29(+6.58%) |
Feb 23, 2009 | 4.700 | 4.750 | 4.410 | 4.410 | 22,554 | -0.49(-10.00%) |
Feb 20, 2009 | 4.650 | 4.950 | 4.620 | 4.900 | 13,737 | +0.00(+0.00%) |
Feb 19, 2009 | 4.950 | 5.080 | 4.890 | 4.900 | 13,149 | -0.08(-1.61%) |
Feb 18, 2009 | 4.850 | 5.000 | 4.740 | 4.980 | 247,554 | -0.02(-0.40%) |
Feb 17, 2009 | 4.790 | 5.000 | 4.740 | 5.000 | 221,162 | -0.10(-1.96%) |
Feb 13, 2009 | 4.880 | 5.240 | 4.820 | 5.100 | 132,378 | +0.25(+5.15%) |
Feb 12, 2009 | 4.850 | 5.150 | 4.850 | 4.850 | 2,719 | -0.04(-0.82%) |
Feb 11, 2009 | 4.900 | 5.190 | 4.860 | 4.890 | 2,903 | -0.07(-1.41%) |
Feb 10, 2009 | 5.160 | 5.450 | 4.960 | 4.960 | 5,048 | -0.55(-9.98%) |
Feb 09, 2009 | 5.400 | 5.520 | 5.260 | 5.510 | 8,599 | -0.06(-1.08%) |
Feb 06, 2009 | 5.200 | 5.590 | 5.200 | 5.570 | 9,274 | +0.33(+6.30%) |
Feb 05, 2009 | 5.050 | 5.250 | 5.050 | 5.240 | 2,287 | +0.32(+6.50%) |
Feb 04, 2009 | 4.770 | 5.070 | 4.770 | 4.920 | 7,285 | +0.02(+0.41%) |
Feb 03, 2009 | 4.900 | 4.900 | 4.810 | 4.900 | 4,228 | -0.14(-2.78%) |