Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.704 | 5.704 | 4.607 | 4.791 | 448,049 | -1.25(-20.64%) |
Apr 29, 2009 | 5.950 | 6.204 | 5.853 | 6.037 | 189,108 | +0.14(+2.38%) |
Apr 28, 2009 | 5.678 | 6.011 | 5.660 | 5.897 | 113,427 | +0.16(+2.75%) |
Apr 27, 2009 | 6.037 | 6.152 | 5.678 | 5.739 | 150,051 | -0.43(-6.97%) |
Apr 24, 2009 | 6.213 | 6.345 | 6.011 | 6.169 | 131,095 | +0.01(+0.14%) |
Apr 23, 2009 | 6.116 | 6.318 | 5.967 | 6.160 | 139,228 | -0.02(-0.28%) |
Apr 22, 2009 | 5.853 | 6.380 | 5.783 | 6.178 | 156,165 | +0.22(+3.68%) |
Apr 21, 2009 | 5.572 | 6.011 | 5.572 | 5.958 | 121,699 | +0.38(+6.76%) |
Apr 20, 2009 | 5.739 | 5.827 | 5.441 | 5.581 | 127,105 | -0.34(-5.78%) |
Apr 17, 2009 | 5.932 | 5.967 | 5.704 | 5.923 | 349,412 | +0.02(+0.30%) |
Apr 16, 2009 | 5.862 | 5.932 | 5.748 | 5.906 | 299,520 | +0.11(+1.82%) |
Apr 15, 2009 | 5.590 | 5.818 | 5.590 | 5.800 | 133,602 | +0.06(+1.07%) |
Apr 14, 2009 | 5.564 | 5.818 | 5.520 | 5.739 | 193,195 | +0.09(+1.55%) |
Apr 13, 2009 | 5.871 | 5.897 | 5.632 | 5.651 | 162,205 | -0.30(-5.01%) |
Apr 09, 2009 | 5.818 | 6.134 | 5.774 | 5.950 | 194,067 | +0.32(+5.61%) |
Apr 08, 2009 | 5.379 | 5.634 | 5.265 | 5.634 | 111,149 | +0.28(+5.25%) |
Apr 07, 2009 | 5.458 | 5.607 | 5.353 | 5.353 | 236,609 | -0.25(-4.39%) |
Apr 06, 2009 | 5.678 | 5.695 | 5.379 | 5.599 | 192,070 | -0.18(-3.19%) |
Apr 03, 2009 | 5.564 | 5.836 | 5.537 | 5.783 | 179,213 | +0.21(+3.78%) |
Apr 02, 2009 | 5.195 | 5.704 | 5.151 | 5.572 | 181,611 | +0.54(+10.63%) |
Apr 01, 2009 | 5.230 | 5.327 | 5.002 | 5.037 | 130,478 | -0.29(-5.44%) |
Mar 31, 2009 | 4.914 | 5.432 | 4.818 | 5.327 | 168,269 | +0.41(+8.39%) |
Mar 30, 2009 | 5.134 | 5.134 | 4.695 | 4.914 | 225,012 | -0.61(-11.11%) |
Mar 26, 2009 | 5.414 | 5.572 | 5.362 | 5.528 | 117,169 | +0.17(+3.11%) |
Mar 25, 2009 | 5.125 | 5.379 | 5.028 | 5.362 | 173,370 | +0.32(+6.26%) |
Mar 24, 2009 | 5.177 | 5.414 | 5.019 | 5.046 | 168,826 | -0.16(-3.04%) |
Mar 23, 2009 | 4.941 | 5.204 | 4.941 | 5.204 | 156,644 | +0.60(+12.95%) |
Mar 20, 2009 | 4.800 | 4.826 | 4.528 | 4.607 | 155,076 | -0.17(-3.49%) |
Mar 19, 2009 | 4.695 | 4.897 | 4.633 | 4.774 | 128,270 | +0.12(+2.64%) |
Mar 18, 2009 | 4.484 | 4.704 | 4.291 | 4.651 | 163,966 | +0.17(+3.72%) |
Mar 17, 2009 | 3.879 | 4.484 | 3.808 | 4.484 | 165,642 | +0.61(+15.87%) |
Mar 16, 2009 | 4.265 | 4.299 | 3.852 | 3.870 | 102,317 | -0.32(-7.74%) |
Mar 13, 2009 | 4.063 | 4.344 | 4.002 | 4.195 | 0 | +0.17(+4.14%) |
Mar 12, 2009 | 3.572 | 4.045 | 3.501 | 4.028 | 360,391 | +0.42(+11.68%) |
Mar 11, 2009 | 3.703 | 3.808 | 3.519 | 3.607 | 287,584 | -0.05(-1.44%) |
Mar 10, 2009 | 3.352 | 3.677 | 3.352 | 3.659 | 582,505 | +0.43(+13.32%) |
Mar 09, 2009 | 3.264 | 3.405 | 3.221 | 3.229 | 442,227 | -0.07(-2.13%) |
Mar 06, 2009 | 3.089 | 3.335 | 3.054 | 3.300 | 0 | +0.21(+6.82%) |
Mar 05, 2009 | 3.291 | 3.317 | 2.931 | 3.089 | 140,508 | -0.32(-9.51%) |
Mar 04, 2009 | 3.352 | 3.703 | 3.264 | 3.414 | 304,616 | +0.31(+9.89%) |
Mar 02, 2009 | 3.071 | 3.150 | 3.010 | 3.106 | 188,902 | -0.07(-2.21%) |
Feb 27, 2009 | 3.098 | 3.326 | 3.063 | 3.177 | 0 | +0.02(+0.56%) |
Feb 26, 2009 | 3.300 | 3.326 | 3.054 | 3.159 | 171,823 | -0.11(-3.49%) |
Feb 25, 2009 | 3.300 | 3.361 | 3.071 | 3.273 | 259,959 | -0.10(-2.86%) |
Feb 24, 2009 | 3.019 | 3.457 | 3.019 | 3.370 | 357,995 | +0.39(+13.27%) |
Feb 23, 2009 | 3.536 | 3.536 | 2.957 | 2.975 | 565,631 | -0.48(-13.96%) |
Feb 20, 2009 | 3.545 | 3.615 | 3.308 | 3.457 | 425,263 | -0.16(-4.37%) |
Feb 19, 2009 | 3.782 | 3.887 | 3.589 | 3.615 | 237,531 | -0.13(-3.51%) |
Feb 18, 2009 | 3.686 | 3.975 | 3.501 | 3.747 | 274,705 | +0.10(+2.64%) |
Feb 17, 2009 | 3.712 | 3.712 | 3.519 | 3.651 | 131,081 | -0.25(-6.31%) |
Feb 13, 2009 | 3.949 | 4.010 | 3.852 | 3.896 | 115,610 | -0.06(-1.55%) |
Feb 12, 2009 | 3.826 | 3.984 | 3.651 | 3.958 | 95,717 | +0.04(+1.12%) |
Feb 11, 2009 | 3.958 | 3.993 | 3.712 | 3.914 | 63,028 | +0.08(+2.06%) |
Feb 10, 2009 | 4.160 | 4.212 | 3.800 | 3.835 | 102,822 | -0.33(-8.00%) |
Feb 09, 2009 | 4.089 | 4.282 | 4.028 | 4.168 | 91,924 | +0.11(+2.59%) |
Feb 06, 2009 | 3.879 | 4.256 | 3.879 | 4.063 | 123,986 | +0.16(+4.05%) |
Feb 05, 2009 | 3.765 | 3.914 | 3.721 | 3.905 | 76,674 | +0.11(+3.01%) |
Feb 04, 2009 | 4.151 | 4.274 | 3.677 | 3.791 | 129,925 | -0.39(-9.24%) |
Feb 03, 2009 | 3.835 | 4.177 | 3.730 | 4.177 | 146,546 | +0.37(+9.68%) |