Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.298 | 8.436 | 8.139 | 8.313 | 1,952,936 | +0.46(+5.91%) |
Apr 29, 2009 | 7.175 | 7.864 | 6.965 | 7.849 | 933,932 | +0.70(+9.73%) |
Apr 28, 2009 | 7.045 | 7.269 | 6.820 | 7.153 | 514,241 | +0.16(+2.28%) |
Apr 27, 2009 | 7.088 | 7.190 | 6.907 | 6.994 | 577,310 | -0.23(-3.21%) |
Apr 24, 2009 | 7.081 | 7.298 | 6.987 | 7.226 | 856,632 | +0.28(+3.96%) |
Apr 23, 2009 | 7.182 | 7.247 | 6.849 | 6.950 | 1,647,965 | -0.07(-1.03%) |
Apr 22, 2009 | 7.074 | 7.233 | 6.958 | 7.023 | 948,825 | -0.06(-0.82%) |
Apr 21, 2009 | 6.871 | 7.269 | 6.711 | 7.081 | 1,628,943 | -0.04(-0.61%) |
Apr 20, 2009 | 7.392 | 7.429 | 7.052 | 7.124 | 1,542,298 | -0.40(-5.30%) |
Apr 17, 2009 | 7.204 | 7.603 | 7.182 | 7.523 | 1,170,655 | +0.27(+3.70%) |
Apr 16, 2009 | 7.052 | 7.313 | 6.892 | 7.255 | 818,550 | +0.23(+3.30%) |
Apr 15, 2009 | 6.624 | 7.052 | 6.523 | 7.023 | 1,154,068 | +0.38(+5.79%) |
Apr 14, 2009 | 6.168 | 6.668 | 6.139 | 6.639 | 913,445 | +0.38(+6.02%) |
Apr 13, 2009 | 6.168 | 6.320 | 5.994 | 6.262 | 432,431 | -0.01(-0.12%) |
Apr 09, 2009 | 6.023 | 6.269 | 6.023 | 6.269 | 355,820 | +0.36(+6.00%) |
Apr 08, 2009 | 5.892 | 5.957 | 5.798 | 5.914 | 581,317 | +0.02(+0.37%) |
Apr 07, 2009 | 6.189 | 6.233 | 5.856 | 5.892 | 672,323 | -0.35(-5.57%) |
Apr 06, 2009 | 6.146 | 6.247 | 6.030 | 6.240 | 681,542 | -0.03(-0.46%) |
Apr 03, 2009 | 6.356 | 6.356 | 5.994 | 6.269 | 666,523 | -0.02(-0.35%) |
Apr 02, 2009 | 6.226 | 6.392 | 5.943 | 6.291 | 1,152,942 | +0.49(+8.50%) |
Apr 01, 2009 | 5.631 | 5.841 | 5.537 | 5.798 | 783,041 | +0.14(+2.43%) |
Mar 31, 2009 | 5.588 | 5.718 | 5.544 | 5.660 | 638,841 | +0.17(+3.17%) |
Mar 30, 2009 | 5.639 | 5.639 | 5.341 | 5.486 | 919,150 | -0.28(-4.90%) |
Mar 26, 2009 | 5.653 | 5.776 | 5.588 | 5.769 | 2,296,679 | +0.17(+2.98%) |
Mar 25, 2009 | 5.682 | 5.798 | 5.436 | 5.602 | 1,306,355 | +0.02(+0.39%) |
Mar 24, 2009 | 5.805 | 5.805 | 5.544 | 5.581 | 1,380,189 | -0.27(-4.58%) |
Mar 23, 2009 | 5.668 | 5.870 | 5.298 | 5.849 | 850,380 | +0.59(+11.16%) |
Mar 20, 2009 | 5.378 | 5.407 | 5.153 | 5.262 | 568,212 | -0.09(-1.76%) |
Mar 19, 2009 | 5.334 | 5.457 | 5.291 | 5.356 | 601,177 | +0.13(+2.50%) |
Mar 18, 2009 | 4.986 | 5.240 | 4.986 | 5.225 | 1,007,941 | +0.10(+1.98%) |
Mar 17, 2009 | 5.044 | 5.124 | 4.921 | 5.124 | 1,054,175 | +0.20(+4.12%) |
Mar 16, 2009 | 5.015 | 5.066 | 4.863 | 4.921 | 936,977 | -0.02(-0.44%) |
Mar 13, 2009 | 5.066 | 5.117 | 4.841 | 4.943 | 768,180 | -0.07(-1.30%) |
Mar 12, 2009 | 4.834 | 5.008 | 4.667 | 5.008 | 615,854 | +0.17(+3.60%) |
Mar 11, 2009 | 4.805 | 5.059 | 4.747 | 4.834 | 749,438 | +0.09(+1.99%) |
Mar 10, 2009 | 4.348 | 4.776 | 4.348 | 4.740 | 1,290,303 | +0.41(+9.36%) |
Mar 09, 2009 | 4.283 | 4.501 | 4.233 | 4.334 | 943,830 | +0.03(+0.67%) |
Mar 06, 2009 | 4.530 | 4.689 | 4.138 | 4.305 | 1,155,502 | -0.22(-4.81%) |
Mar 05, 2009 | 4.805 | 4.841 | 4.479 | 4.522 | 744,100 | -0.36(-7.35%) |
Mar 04, 2009 | 4.762 | 5.001 | 4.762 | 4.881 | 1,570,823 | +0.17(+3.62%) |
Mar 02, 2009 | 5.146 | 5.218 | 4.646 | 4.711 | 930,882 | -0.59(-11.20%) |
Feb 27, 2009 | 5.428 | 5.617 | 5.262 | 5.305 | 945,755 | -0.21(-3.81%) |
Feb 26, 2009 | 5.399 | 5.631 | 5.399 | 5.515 | 717,820 | +0.14(+2.56%) |
Feb 25, 2009 | 5.283 | 5.508 | 4.979 | 5.378 | 1,227,600 | +0.43(+8.80%) |
Feb 24, 2009 | 4.812 | 5.008 | 4.631 | 4.943 | 651,960 | +0.15(+3.18%) |
Feb 23, 2009 | 5.044 | 5.225 | 4.783 | 4.791 | 661,234 | -0.16(-3.22%) |
Feb 20, 2009 | 4.928 | 5.052 | 4.747 | 4.950 | 812,778 | -0.05(-1.01%) |
Feb 19, 2009 | 5.066 | 5.254 | 4.994 | 5.001 | 478,623 | -0.05(-1.00%) |
Feb 18, 2009 | 5.124 | 5.253 | 4.972 | 5.052 | 595,131 | +0.01(+0.22%) |
Feb 17, 2009 | 5.196 | 5.283 | 5.030 | 5.041 | 624,492 | -0.26(-4.86%) |
Feb 13, 2009 | 5.298 | 5.341 | 5.218 | 5.298 | 619,756 | +0.04(+0.83%) |
Feb 12, 2009 | 5.153 | 5.378 | 4.907 | 5.254 | 1,194,297 | +0.26(+5.22%) |
Feb 11, 2009 | 5.233 | 5.276 | 4.885 | 4.994 | 867,586 | -0.18(-3.50%) |
Feb 10, 2009 | 5.573 | 5.668 | 5.153 | 5.175 | 1,778,537 | -0.40(-7.15%) |
Feb 09, 2009 | 4.950 | 5.653 | 4.595 | 5.573 | 2,723,552 | +1.13(+25.45%) |
Feb 06, 2009 | 4.508 | 4.645 | 4.356 | 4.443 | 1,006,375 | -0.07(-1.45%) |
Feb 05, 2009 | 4.508 | 4.580 | 4.283 | 4.508 | 808,106 | +0.08(+1.80%) |
Feb 04, 2009 | 4.762 | 4.762 | 4.421 | 4.428 | 1,089,772 | -0.29(-6.14%) |
Feb 03, 2009 | 5.211 | 5.211 | 4.718 | 4.718 | 1,079,198 | -0.43(-8.31%) |