Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.100 | 7.100 | 6.840 | 6.890 | 63,589 | -0.12(-1.71%) |
Apr 29, 2009 | 6.930 | 7.120 | 6.790 | 7.010 | 73,485 | +0.17(+2.49%) |
Apr 28, 2009 | 6.340 | 7.180 | 6.010 | 6.840 | 148,926 | +0.71(+11.58%) |
Apr 27, 2009 | 6.270 | 6.270 | 6.035 | 6.130 | 76,763 | -0.31(-4.81%) |
Apr 24, 2009 | 6.240 | 6.540 | 6.240 | 6.440 | 89,053 | +0.13(+2.06%) |
Apr 23, 2009 | 6.380 | 6.420 | 6.212 | 6.310 | 125,392 | -0.05(-0.79%) |
Apr 22, 2009 | 6.120 | 6.950 | 6.021 | 6.360 | 115,806 | +0.10(+1.60%) |
Apr 21, 2009 | 5.870 | 6.260 | 5.820 | 6.260 | 58,581 | +0.34(+5.74%) |
Apr 20, 2009 | 6.230 | 6.360 | 5.890 | 5.920 | 69,970 | -0.51(-7.93%) |
Apr 17, 2009 | 6.510 | 6.590 | 6.340 | 6.430 | 61,334 | -0.06(-0.92%) |
Apr 16, 2009 | 6.190 | 6.490 | 6.060 | 6.490 | 81,109 | +0.35(+5.70%) |
Apr 15, 2009 | 5.960 | 6.180 | 5.920 | 6.140 | 45,576 | +0.15(+2.50%) |
Apr 14, 2009 | 5.910 | 6.130 | 5.750 | 5.990 | 61,159 | -0.05(-0.83%) |
Apr 13, 2009 | 5.790 | 6.060 | 5.600 | 6.040 | 40,305 | +0.15(+2.55%) |
Apr 09, 2009 | 5.580 | 5.890 | 5.540 | 5.890 | 117,678 | +0.33(+5.94%) |
Apr 08, 2009 | 5.320 | 5.560 | 5.320 | 5.560 | 35,546 | +0.14(+2.58%) |
Apr 07, 2009 | 5.730 | 5.730 | 5.410 | 5.420 | 59,466 | -0.39(-6.71%) |
Apr 06, 2009 | 5.650 | 5.840 | 5.600 | 5.810 | 85,206 | +0.05(+0.87%) |
Apr 03, 2009 | 5.610 | 5.778 | 5.390 | 5.760 | 89,439 | +0.15(+2.67%) |
Apr 02, 2009 | 5.440 | 5.710 | 5.250 | 5.610 | 117,165 | +0.30(+5.65%) |
Apr 01, 2009 | 5.110 | 5.410 | 5.050 | 5.310 | 60,383 | +0.10(+1.92%) |
Mar 31, 2009 | 5.080 | 5.470 | 4.950 | 5.210 | 101,837 | +0.19(+3.78%) |
Mar 30, 2009 | 5.260 | 5.260 | 4.720 | 5.020 | 98,851 | -0.71(-12.39%) |
Mar 26, 2009 | 5.580 | 5.760 | 5.210 | 5.730 | 104,555 | +0.26(+4.75%) |
Mar 25, 2009 | 5.330 | 5.570 | 5.140 | 5.470 | 66,279 | +0.18(+3.40%) |
Mar 24, 2009 | 5.320 | 5.393 | 5.260 | 5.290 | 46,237 | -0.12(-2.22%) |
Mar 23, 2009 | 5.367 | 5.410 | 5.230 | 5.410 | 97,268 | +0.25(+4.84%) |
Mar 20, 2009 | 5.760 | 5.970 | 5.150 | 5.160 | 131,595 | -0.57(-9.95%) |
Mar 19, 2009 | 5.650 | 5.740 | 5.560 | 5.730 | 24,623 | +0.15(+2.69%) |
Mar 18, 2009 | 5.350 | 5.590 | 5.240 | 5.580 | 78,528 | +0.20(+3.72%) |
Mar 17, 2009 | 5.030 | 5.380 | 5.030 | 5.380 | 74,490 | +0.40(+8.03%) |
Mar 16, 2009 | 4.980 | 5.210 | 4.890 | 4.980 | 72,673 | +0.01(+0.20%) |
Mar 13, 2009 | 4.880 | 5.150 | 4.810 | 4.970 | 56,219 | +0.11(+2.26%) |
Mar 12, 2009 | 4.140 | 4.900 | 4.140 | 4.860 | 108,832 | +0.72(+17.39%) |
Mar 11, 2009 | 4.320 | 4.520 | 4.140 | 4.140 | 75,718 | -0.16(-3.72%) |
Mar 10, 2009 | 4.050 | 4.350 | 4.010 | 4.300 | 82,476 | +0.35(+8.86%) |
Mar 09, 2009 | 3.910 | 4.154 | 3.850 | 3.950 | 90,458 | -0.02(-0.50%) |
Mar 06, 2009 | 3.470 | 3.970 | 3.350 | 3.970 | 87,183 | +0.54(+15.74%) |
Mar 05, 2009 | 3.520 | 3.660 | 3.430 | 3.430 | 57,226 | -0.20(-5.51%) |
Mar 04, 2009 | 3.510 | 3.630 | 3.450 | 3.630 | 45,104 | +0.04(+1.11%) |
Mar 02, 2009 | 3.820 | 3.870 | 3.590 | 3.590 | 99,644 | -0.32(-8.18%) |
Feb 27, 2009 | 3.600 | 4.110 | 3.600 | 3.910 | 268,522 | +0.25(+6.83%) |
Feb 26, 2009 | 3.790 | 3.850 | 3.620 | 3.660 | 74,229 | -0.10(-2.66%) |
Feb 25, 2009 | 3.740 | 3.850 | 3.620 | 3.760 | 108,592 | +0.00(+0.00%) |
Feb 24, 2009 | 3.760 | 3.770 | 3.590 | 3.760 | 90,200 | +0.08(+2.17%) |
Feb 23, 2009 | 3.600 | 3.790 | 3.580 | 3.680 | 144,553 | +0.11(+3.08%) |
Feb 20, 2009 | 3.540 | 3.660 | 3.460 | 3.570 | 65,807 | -0.03(-0.83%) |
Feb 19, 2009 | 3.760 | 3.800 | 3.570 | 3.600 | 92,726 | -0.11(-2.96%) |
Feb 18, 2009 | 3.940 | 3.990 | 3.710 | 3.710 | 100,299 | -0.17(-4.38%) |
Feb 17, 2009 | 3.960 | 4.050 | 3.880 | 3.880 | 89,020 | -0.18(-4.43%) |
Feb 13, 2009 | 4.010 | 4.110 | 3.980 | 4.060 | 239,971 | +0.04(+1.00%) |
Feb 12, 2009 | 4.010 | 4.210 | 3.900 | 4.020 | 105,592 | +0.01(+0.25%) |
Feb 11, 2009 | 3.910 | 4.030 | 3.860 | 4.010 | 147,652 | +0.11(+2.82%) |
Feb 10, 2009 | 4.050 | 4.230 | 3.780 | 3.900 | 214,565 | -0.19(-4.65%) |
Feb 09, 2009 | 4.120 | 4.190 | 4.060 | 4.090 | 165,490 | -0.06(-1.45%) |
Feb 06, 2009 | 4.280 | 4.280 | 4.080 | 4.150 | 227,549 | -0.12(-2.81%) |
Feb 05, 2009 | 4.190 | 4.340 | 4.150 | 4.270 | 133,454 | -0.02(-0.47%) |
Feb 04, 2009 | 4.000 | 4.330 | 4.000 | 4.290 | 119,254 | -0.02(-0.46%) |
Feb 03, 2009 | 4.120 | 4.490 | 4.120 | 4.310 | 101,022 | -0.08(-1.82%) |