Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.193 | 6.005 | 5.148 | 5.869 | 441,007 | +0.74(+14.41%) |
Apr 29, 2009 | 4.697 | 5.256 | 4.697 | 5.130 | 160,821 | +0.48(+10.27%) |
Apr 28, 2009 | 4.851 | 5.067 | 4.553 | 4.652 | 258,656 | -0.13(-2.64%) |
Apr 27, 2009 | 4.796 | 4.968 | 4.661 | 4.778 | 189,484 | -0.15(-3.11%) |
Apr 24, 2009 | 4.607 | 5.410 | 4.138 | 4.932 | 448,626 | +0.36(+7.89%) |
Apr 23, 2009 | 4.400 | 4.634 | 4.283 | 4.571 | 192,404 | +0.16(+3.68%) |
Apr 22, 2009 | 4.237 | 4.706 | 4.237 | 4.409 | 205,653 | +0.13(+2.95%) |
Apr 21, 2009 | 4.165 | 5.094 | 4.056 | 4.283 | 310,011 | +0.11(+2.59%) |
Apr 20, 2009 | 4.625 | 4.634 | 4.057 | 4.174 | 234,660 | -0.65(-13.46%) |
Apr 17, 2009 | 4.355 | 4.824 | 4.237 | 4.824 | 267,415 | +0.50(+11.46%) |
Apr 16, 2009 | 4.427 | 4.463 | 4.183 | 4.328 | 280,698 | -0.05(-1.03%) |
Apr 15, 2009 | 4.174 | 4.508 | 4.066 | 4.373 | 129,432 | +0.25(+6.13%) |
Apr 14, 2009 | 4.508 | 4.688 | 4.120 | 4.120 | 122,189 | -0.48(-10.39%) |
Apr 13, 2009 | 4.544 | 4.769 | 4.463 | 4.598 | 158,496 | -0.05(-0.97%) |
Apr 09, 2009 | 4.391 | 5.256 | 4.057 | 4.643 | 432,190 | +0.80(+20.89%) |
Apr 08, 2009 | 3.922 | 3.922 | 3.606 | 3.841 | 139,681 | -0.05(-1.16%) |
Apr 07, 2009 | 4.102 | 4.418 | 3.859 | 3.886 | 99,567 | -0.57(-12.75%) |
Apr 06, 2009 | 4.445 | 4.499 | 4.283 | 4.454 | 112,016 | -0.09(-1.98%) |
Apr 03, 2009 | 4.508 | 4.598 | 4.364 | 4.544 | 105,094 | -0.01(-0.20%) |
Apr 02, 2009 | 4.391 | 4.643 | 4.292 | 4.553 | 194,375 | +0.36(+8.60%) |
Apr 01, 2009 | 4.021 | 4.237 | 3.895 | 4.192 | 131,678 | +0.08(+1.97%) |
Mar 31, 2009 | 4.066 | 4.283 | 4.030 | 4.111 | 191,828 | -0.03(-0.65%) |
Mar 30, 2009 | 4.508 | 4.508 | 4.057 | 4.138 | 134,857 | -0.51(-11.05%) |
Mar 26, 2009 | 4.769 | 4.869 | 4.454 | 4.652 | 325,463 | -0.03(-0.58%) |
Mar 25, 2009 | 4.553 | 4.697 | 4.228 | 4.679 | 291,002 | +0.13(+2.77%) |
Mar 24, 2009 | 4.598 | 4.733 | 4.499 | 4.553 | 326,328 | -0.14(-2.88%) |
Mar 23, 2009 | 4.458 | 4.688 | 4.458 | 4.688 | 440,609 | +0.42(+9.94%) |
Mar 20, 2009 | 5.229 | 5.229 | 4.156 | 4.265 | 357,207 | -0.99(-18.87%) |
Mar 19, 2009 | 5.545 | 5.545 | 5.184 | 5.256 | 108,449 | -0.33(-5.97%) |
Mar 18, 2009 | 5.166 | 5.887 | 5.103 | 5.590 | 174,523 | +0.40(+7.64%) |
Mar 17, 2009 | 4.905 | 5.193 | 4.733 | 5.193 | 87,433 | +0.29(+5.88%) |
Mar 16, 2009 | 5.022 | 5.292 | 4.860 | 4.905 | 152,761 | -0.14(-2.68%) |
Mar 13, 2009 | 4.914 | 5.184 | 4.787 | 5.040 | 0 | +0.14(+2.95%) |
Mar 12, 2009 | 4.337 | 4.896 | 4.120 | 4.896 | 159,083 | +0.53(+12.19%) |
Mar 11, 2009 | 4.571 | 4.733 | 4.355 | 4.364 | 137,038 | -0.21(-4.54%) |
Mar 10, 2009 | 4.192 | 4.571 | 3.877 | 4.571 | 278,002 | +0.55(+13.68%) |
Mar 09, 2009 | 3.850 | 4.057 | 3.642 | 4.021 | 174,015 | +0.13(+3.24%) |
Mar 06, 2009 | 3.967 | 4.156 | 3.706 | 3.895 | 0 | -0.07(-1.82%) |
Mar 05, 2009 | 4.328 | 4.328 | 3.751 | 3.967 | 151,768 | -0.50(-11.11%) |
Mar 04, 2009 | 3.922 | 4.508 | 3.859 | 4.463 | 246,462 | +0.33(+8.08%) |
Mar 02, 2009 | 4.508 | 4.508 | 4.057 | 4.129 | 107,083 | -0.44(-9.66%) |
Feb 27, 2009 | 4.643 | 4.733 | 4.436 | 4.571 | 0 | -0.25(-5.23%) |
Feb 26, 2009 | 4.715 | 5.112 | 4.598 | 4.824 | 128,909 | +0.40(+8.96%) |
Feb 25, 2009 | 4.508 | 4.643 | 4.210 | 4.427 | 214,615 | -0.14(-3.16%) |
Feb 24, 2009 | 4.111 | 4.688 | 4.057 | 4.571 | 210,449 | +0.56(+13.93%) |
Feb 23, 2009 | 3.904 | 4.355 | 3.904 | 4.012 | 62,908 | +0.02(+0.45%) |
Feb 20, 2009 | 4.210 | 4.219 | 3.543 | 3.994 | 397,415 | -0.30(-6.93%) |
Feb 19, 2009 | 5.067 | 5.094 | 4.254 | 4.292 | 199,158 | -0.75(-14.85%) |
Feb 18, 2009 | 4.968 | 5.103 | 4.778 | 5.040 | 200,304 | +0.14(+2.76%) |
Feb 17, 2009 | 5.220 | 5.328 | 4.824 | 4.905 | 157,061 | -0.62(-11.26%) |
Feb 13, 2009 | 5.743 | 6.014 | 5.355 | 5.527 | 117,702 | -0.25(-4.37%) |
Feb 12, 2009 | 5.950 | 5.950 | 5.058 | 5.779 | 159,432 | -0.04(-0.62%) |
Feb 11, 2009 | 6.257 | 6.266 | 5.635 | 5.815 | 100,876 | -0.38(-6.11%) |
Feb 10, 2009 | 6.338 | 6.708 | 6.131 | 6.194 | 198,626 | -0.26(-4.05%) |
Feb 09, 2009 | 6.446 | 6.546 | 6.257 | 6.455 | 127,927 | -0.01(-0.14%) |
Feb 06, 2009 | 6.275 | 6.636 | 6.230 | 6.464 | 146,528 | +0.17(+2.72%) |
Feb 05, 2009 | 6.158 | 6.356 | 5.960 | 6.293 | 122,426 | +0.05(+0.72%) |
Feb 04, 2009 | 6.446 | 6.537 | 6.086 | 6.248 | 224,310 | -0.20(-3.08%) |
Feb 03, 2009 | 6.735 | 6.789 | 6.311 | 6.446 | 410,291 | -0.17(-2.59%) |