Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.250 | 5.390 | 5.250 | 5.390 | 4,106 | +0.16(+3.06%) |
Apr 29, 2009 | 5.390 | 5.400 | 5.210 | 5.230 | 15,216 | -0.06(-1.13%) |
Apr 28, 2009 | 5.300 | 5.580 | 5.290 | 5.290 | 12,883 | -0.20(-3.64%) |
Apr 27, 2009 | 5.510 | 5.620 | 5.310 | 5.490 | 23,934 | +0.09(+1.67%) |
Apr 24, 2009 | 5.360 | 5.480 | 5.300 | 5.400 | 18,095 | +0.06(+1.12%) |
Apr 23, 2009 | 5.410 | 5.420 | 5.310 | 5.340 | 6,485 | -0.07(-1.29%) |
Apr 22, 2009 | 5.500 | 5.500 | 5.280 | 5.410 | 18,702 | -0.05(-0.92%) |
Apr 21, 2009 | 5.500 | 5.570 | 5.400 | 5.460 | 39,433 | -0.07(-1.27%) |
Apr 20, 2009 | 5.610 | 5.690 | 5.500 | 5.530 | 49,591 | -0.14(-2.47%) |
Apr 17, 2009 | 5.490 | 5.700 | 5.430 | 5.670 | 41,979 | +0.26(+4.81%) |
Apr 16, 2009 | 5.210 | 5.410 | 5.150 | 5.410 | 28,426 | +0.26(+5.05%) |
Apr 15, 2009 | 4.830 | 5.150 | 4.830 | 5.150 | 14,873 | +0.19(+3.83%) |
Apr 14, 2009 | 5.020 | 5.080 | 4.820 | 4.960 | 16,515 | -0.05(-1.00%) |
Apr 13, 2009 | 4.900 | 5.010 | 4.700 | 5.010 | 21,904 | +0.21(+4.37%) |
Apr 09, 2009 | 4.730 | 4.859 | 4.700 | 4.800 | 26,452 | +0.15(+3.23%) |
Apr 08, 2009 | 5.000 | 5.080 | 4.470 | 4.650 | 21,094 | -0.26(-5.30%) |
Apr 07, 2009 | 4.980 | 4.980 | 4.900 | 4.910 | 13,028 | +0.00(+0.00%) |
Apr 06, 2009 | 5.410 | 5.410 | 4.900 | 4.910 | 19,756 | -0.39(-7.36%) |
Apr 03, 2009 | 5.020 | 5.350 | 5.020 | 5.300 | 20,545 | +0.24(+4.74%) |
Apr 02, 2009 | 5.320 | 5.320 | 4.920 | 5.060 | 17,188 | -0.03(-0.59%) |
Apr 01, 2009 | 5.060 | 5.400 | 5.030 | 5.090 | 13,575 | +0.17(+3.46%) |
Mar 31, 2009 | 5.130 | 5.130 | 4.750 | 4.920 | 5,473 | -0.02(-0.40%) |
Mar 30, 2009 | 5.160 | 5.160 | 4.850 | 4.940 | 5,285 | -0.16(-3.14%) |
Mar 26, 2009 | 5.150 | 5.500 | 5.100 | 5.100 | 19,208 | +0.15(+3.03%) |
Mar 25, 2009 | 4.829 | 5.000 | 4.730 | 4.950 | 15,928 | +0.15(+3.13%) |
Mar 24, 2009 | 4.860 | 4.900 | 4.700 | 4.800 | 11,306 | -0.08(-1.64%) |
Mar 23, 2009 | 4.840 | 4.900 | 4.840 | 4.880 | 13,362 | +0.37(+8.20%) |
Mar 20, 2009 | 4.690 | 4.750 | 4.510 | 4.510 | 12,440 | -0.30(-6.24%) |
Mar 19, 2009 | 4.785 | 4.830 | 4.710 | 4.810 | 7,201 | +0.01(+0.21%) |
Mar 18, 2009 | 4.550 | 4.840 | 4.260 | 4.800 | 10,717 | +0.14(+3.00%) |
Mar 17, 2009 | 4.800 | 4.800 | 4.410 | 4.660 | 25,153 | -0.15(-3.13%) |
Mar 16, 2009 | 4.880 | 5.150 | 4.790 | 4.810 | 20,403 | +0.02(+0.43%) |
Mar 13, 2009 | 5.160 | 5.160 | 4.710 | 4.790 | 0 | +0.07(+1.48%) |
Mar 12, 2009 | 4.150 | 4.720 | 4.100 | 4.720 | 31,350 | +0.53(+12.65%) |
Mar 11, 2009 | 4.200 | 4.200 | 4.000 | 4.190 | 19,357 | +0.02(+0.48%) |
Mar 10, 2009 | 4.079 | 4.200 | 3.900 | 4.170 | 27,629 | +0.19(+4.77%) |
Mar 09, 2009 | 4.210 | 4.210 | 3.900 | 3.980 | 27,835 | +0.08(+2.05%) |
Mar 06, 2009 | 3.930 | 3.930 | 3.820 | 3.900 | 0 | -0.07(-1.76%) |
Mar 05, 2009 | 4.050 | 4.109 | 3.891 | 3.970 | 17,352 | -0.04(-1.00%) |
Mar 04, 2009 | 4.000 | 4.149 | 3.900 | 4.010 | 58,079 | -0.14(-3.37%) |
Mar 02, 2009 | 4.180 | 4.220 | 4.110 | 4.150 | 56,965 | -0.05(-1.19%) |
Feb 27, 2009 | 4.360 | 4.360 | 4.150 | 4.200 | 0 | -0.08(-1.87%) |
Feb 26, 2009 | 4.310 | 4.450 | 4.180 | 4.280 | 59,876 | -0.08(-1.83%) |
Feb 25, 2009 | 4.600 | 4.890 | 4.360 | 4.360 | 39,253 | -0.21(-4.60%) |
Feb 24, 2009 | 4.550 | 4.900 | 4.310 | 4.570 | 52,438 | -0.03(-0.65%) |
Feb 23, 2009 | 5.040 | 5.220 | 4.550 | 4.600 | 44,171 | -0.35(-7.07%) |
Feb 20, 2009 | 5.000 | 5.000 | 4.450 | 4.950 | 0 | -0.15(-2.94%) |
Feb 19, 2009 | 6.020 | 6.020 | 4.710 | 5.100 | 216,788 | -1.49(-22.61%) |
Feb 18, 2009 | 6.590 | 6.590 | 6.310 | 6.590 | 50,551 | +0.07(+1.07%) |
Feb 17, 2009 | 6.490 | 6.680 | 6.010 | 6.520 | 80,128 | +0.37(+6.02%) |
Feb 13, 2009 | 5.580 | 6.830 | 5.580 | 6.150 | 167,115 | +0.54(+9.63%) |
Feb 12, 2009 | 5.500 | 5.730 | 5.500 | 5.610 | 40,035 | +0.02(+0.36%) |
Feb 11, 2009 | 5.790 | 5.790 | 5.530 | 5.590 | 40,183 | +0.03(+0.54%) |
Feb 10, 2009 | 5.800 | 5.800 | 5.550 | 5.560 | 29,329 | -0.23(-3.97%) |
Feb 09, 2009 | 6.040 | 6.040 | 5.550 | 5.790 | 51,307 | -0.14(-2.36%) |
Feb 06, 2009 | 5.680 | 5.980 | 5.660 | 5.930 | 30,404 | +0.05(+0.85%) |
Feb 05, 2009 | 5.790 | 5.880 | 5.620 | 5.880 | 19,039 | +0.16(+2.80%) |
Feb 04, 2009 | 5.720 | 5.790 | 5.560 | 5.720 | 23,265 | +0.07(+1.24%) |
Feb 03, 2009 | 5.720 | 5.790 | 5.570 | 5.650 | 32,127 | +0.13(+2.36%) |