Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.997 | 7.292 | 6.616 | 6.703 | 1,028,547 | -0.18(-2.61%) |
Apr 29, 2009 | 6.551 | 7.079 | 6.371 | 6.883 | 1,463,523 | +0.98(+16.61%) |
Apr 28, 2009 | 5.832 | 6.072 | 5.701 | 5.903 | 517,337 | +0.13(+2.17%) |
Apr 27, 2009 | 5.952 | 5.952 | 5.712 | 5.778 | 472,369 | -0.11(-1.94%) |
Apr 24, 2009 | 5.930 | 6.137 | 5.881 | 5.892 | 429,666 | +0.00(+0.00%) |
Apr 23, 2009 | 5.908 | 6.028 | 5.489 | 5.892 | 845,344 | +0.03(+0.56%) |
Apr 22, 2009 | 6.693 | 6.927 | 5.674 | 5.859 | 1,444,357 | -0.83(-12.38%) |
Apr 21, 2009 | 6.693 | 6.752 | 6.546 | 6.687 | 472,197 | +0.02(+0.33%) |
Apr 20, 2009 | 6.948 | 7.468 | 6.404 | 6.665 | 1,398,868 | -0.35(-4.97%) |
Apr 17, 2009 | 6.273 | 7.074 | 6.273 | 7.014 | 1,528,856 | +0.76(+12.20%) |
Apr 16, 2009 | 6.290 | 6.447 | 6.126 | 6.251 | 775,165 | -0.01(-0.09%) |
Apr 15, 2009 | 6.055 | 6.437 | 6.050 | 6.257 | 635,288 | +0.12(+1.95%) |
Apr 14, 2009 | 6.175 | 6.295 | 6.034 | 6.137 | 486,386 | -0.13(-2.00%) |
Apr 13, 2009 | 6.290 | 6.366 | 6.181 | 6.262 | 409,677 | -0.02(-0.26%) |
Apr 09, 2009 | 6.153 | 6.469 | 6.137 | 6.279 | 480,956 | +0.16(+2.58%) |
Apr 08, 2009 | 6.300 | 6.300 | 6.001 | 6.121 | 282,195 | -0.09(-1.40%) |
Apr 07, 2009 | 6.300 | 6.306 | 6.099 | 6.208 | 426,754 | -0.12(-1.89%) |
Apr 06, 2009 | 6.453 | 6.535 | 6.290 | 6.328 | 456,993 | -0.15(-2.35%) |
Apr 03, 2009 | 6.317 | 6.535 | 6.197 | 6.480 | 386,519 | +0.13(+1.97%) |
Apr 02, 2009 | 6.328 | 6.627 | 6.284 | 6.355 | 975,794 | +0.05(+0.86%) |
Apr 01, 2009 | 6.251 | 6.382 | 6.045 | 6.300 | 1,308,816 | -0.41(-6.16%) |
Mar 31, 2009 | 6.671 | 6.872 | 6.535 | 6.714 | 746,984 | +0.15(+2.32%) |
Mar 30, 2009 | 6.535 | 6.578 | 5.990 | 6.562 | 681,007 | -0.14(-2.03%) |
Mar 26, 2009 | 6.665 | 6.807 | 6.600 | 6.698 | 636,510 | +0.10(+1.49%) |
Mar 25, 2009 | 6.633 | 7.112 | 6.360 | 6.600 | 1,036,844 | +0.08(+1.17%) |
Mar 24, 2009 | 6.306 | 6.769 | 6.181 | 6.524 | 1,061,226 | +0.23(+3.63%) |
Mar 23, 2009 | 6.126 | 6.295 | 6.089 | 6.295 | 899,043 | +0.61(+10.73%) |
Mar 20, 2009 | 5.582 | 5.848 | 5.582 | 5.685 | 399,023 | +0.09(+1.66%) |
Mar 19, 2009 | 5.799 | 5.848 | 5.402 | 5.593 | 590,163 | -0.14(-2.38%) |
Mar 18, 2009 | 5.712 | 5.805 | 5.505 | 5.729 | 368,249 | +0.01(+0.19%) |
Mar 17, 2009 | 5.489 | 5.745 | 5.418 | 5.718 | 552,534 | +0.26(+4.69%) |
Mar 16, 2009 | 5.685 | 5.696 | 5.391 | 5.462 | 689,197 | -0.23(-4.11%) |
Mar 13, 2009 | 5.897 | 5.908 | 5.598 | 5.696 | 0 | -0.13(-2.24%) |
Mar 12, 2009 | 5.478 | 5.903 | 5.414 | 5.827 | 841,456 | +0.28(+5.11%) |
Mar 11, 2009 | 5.478 | 5.685 | 5.146 | 5.544 | 1,088,430 | +0.04(+0.79%) |
Mar 10, 2009 | 5.723 | 5.827 | 5.315 | 5.500 | 1,164,663 | -0.14(-2.51%) |
Mar 09, 2009 | 5.658 | 5.832 | 5.500 | 5.642 | 958,534 | +0.02(+0.39%) |
Mar 06, 2009 | 5.538 | 5.952 | 5.440 | 5.620 | 0 | +0.30(+5.63%) |
Mar 05, 2009 | 5.102 | 5.571 | 5.032 | 5.320 | 1,145,980 | +0.17(+3.39%) |
Mar 04, 2009 | 5.004 | 5.162 | 4.803 | 5.146 | 935,858 | +0.51(+11.05%) |
Mar 02, 2009 | 5.064 | 5.064 | 4.395 | 4.634 | 945,336 | -0.50(-9.66%) |
Feb 27, 2009 | 4.912 | 5.168 | 4.803 | 5.130 | 0 | +0.17(+3.52%) |
Feb 26, 2009 | 4.988 | 5.010 | 4.683 | 4.955 | 977,537 | +0.05(+1.11%) |
Feb 25, 2009 | 4.650 | 5.032 | 4.449 | 4.901 | 1,312,340 | +0.65(+15.38%) |
Feb 24, 2009 | 3.910 | 4.340 | 3.910 | 4.248 | 586,939 | +0.34(+8.79%) |
Feb 23, 2009 | 3.540 | 3.970 | 3.540 | 3.904 | 479,957 | +0.38(+10.65%) |
Feb 20, 2009 | 3.349 | 3.540 | 3.256 | 3.529 | 168,354 | +0.16(+4.68%) |
Feb 19, 2009 | 3.485 | 3.540 | 3.371 | 3.371 | 103,782 | -0.09(-2.67%) |
Feb 18, 2009 | 3.409 | 3.491 | 3.409 | 3.463 | 64,098 | +0.04(+1.27%) |
Feb 17, 2009 | 3.469 | 3.529 | 3.352 | 3.420 | 107,985 | -0.11(-3.24%) |
Feb 13, 2009 | 3.469 | 3.561 | 3.409 | 3.534 | 79,595 | +0.07(+1.88%) |
Feb 12, 2009 | 3.583 | 3.589 | 3.403 | 3.469 | 69,835 | -0.12(-3.34%) |
Feb 11, 2009 | 3.616 | 3.681 | 3.545 | 3.589 | 53,063 | -0.01(-0.15%) |
Feb 10, 2009 | 3.785 | 3.785 | 3.507 | 3.594 | 113,790 | -0.20(-5.17%) |
Feb 09, 2009 | 3.741 | 3.828 | 3.627 | 3.790 | 143,213 | +0.05(+1.46%) |
Feb 06, 2009 | 3.605 | 3.736 | 3.605 | 3.736 | 115,621 | +0.14(+3.94%) |
Feb 05, 2009 | 3.610 | 3.648 | 3.474 | 3.594 | 100,633 | -0.03(-0.90%) |
Feb 04, 2009 | 3.534 | 3.676 | 3.431 | 3.627 | 106,491 | +0.11(+3.10%) |
Feb 03, 2009 | 3.474 | 3.578 | 3.409 | 3.518 | 90,422 | +0.05(+1.41%) |