Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.882 | 7.981 | 6.882 | 7.744 | 487,666 | +0.95(+13.97%) |
Apr 29, 2009 | 6.416 | 6.970 | 6.337 | 6.794 | 435,687 | +0.44(+6.92%) |
Apr 28, 2009 | 6.592 | 6.698 | 6.329 | 6.355 | 293,269 | -0.33(-4.99%) |
Apr 27, 2009 | 6.636 | 6.847 | 6.267 | 6.689 | 492,146 | +0.14(+2.15%) |
Apr 24, 2009 | 6.267 | 6.944 | 6.109 | 6.548 | 462,484 | +0.38(+6.13%) |
Apr 23, 2009 | 6.469 | 6.663 | 5.810 | 6.170 | 356,278 | -0.28(-4.36%) |
Apr 22, 2009 | 6.047 | 6.873 | 5.933 | 6.452 | 465,399 | +0.33(+5.31%) |
Apr 21, 2009 | 5.573 | 6.135 | 5.467 | 6.126 | 230,856 | +0.54(+9.76%) |
Apr 20, 2009 | 5.995 | 5.995 | 5.432 | 5.581 | 382,423 | -0.54(-8.76%) |
Apr 17, 2009 | 6.153 | 6.153 | 5.889 | 6.118 | 305,296 | -0.03(-0.43%) |
Apr 16, 2009 | 5.933 | 6.232 | 5.871 | 6.144 | 263,095 | +0.28(+4.80%) |
Apr 15, 2009 | 5.608 | 6.065 | 5.581 | 5.863 | 203,198 | +0.23(+4.06%) |
Apr 14, 2009 | 5.907 | 6.153 | 5.590 | 5.634 | 300,232 | -0.39(-6.42%) |
Apr 13, 2009 | 5.942 | 6.082 | 5.661 | 6.021 | 215,092 | +0.02(+0.29%) |
Apr 09, 2009 | 5.669 | 6.074 | 5.625 | 6.003 | 300,538 | +0.54(+9.98%) |
Apr 08, 2009 | 5.362 | 5.669 | 5.265 | 5.458 | 225,681 | +0.12(+2.31%) |
Apr 07, 2009 | 5.511 | 5.643 | 5.309 | 5.335 | 164,467 | -0.28(-5.01%) |
Apr 06, 2009 | 6.065 | 6.065 | 5.379 | 5.617 | 411,759 | -0.53(-8.58%) |
Apr 03, 2009 | 5.599 | 6.153 | 5.555 | 6.144 | 274,122 | +0.54(+9.73%) |
Apr 02, 2009 | 5.195 | 5.713 | 5.089 | 5.599 | 263,501 | +0.54(+10.78%) |
Apr 01, 2009 | 4.597 | 5.080 | 4.483 | 5.054 | 284,836 | +0.39(+8.29%) |
Mar 31, 2009 | 4.738 | 4.808 | 4.535 | 4.667 | 306,991 | -0.02(-0.38%) |
Mar 30, 2009 | 4.676 | 4.852 | 4.527 | 4.685 | 206,189 | -0.51(-9.81%) |
Mar 26, 2009 | 4.993 | 5.247 | 4.949 | 5.195 | 329,108 | +0.30(+6.10%) |
Mar 25, 2009 | 4.887 | 5.529 | 4.544 | 4.896 | 352,660 | +0.05(+1.09%) |
Mar 24, 2009 | 5.124 | 5.168 | 4.808 | 4.843 | 304,770 | -0.34(-6.61%) |
Mar 23, 2009 | 5.072 | 5.186 | 5.072 | 5.186 | 395,222 | +0.71(+15.91%) |
Mar 20, 2009 | 4.579 | 5.019 | 4.193 | 4.474 | 391,777 | -0.06(-1.36%) |
Mar 19, 2009 | 4.052 | 4.773 | 3.964 | 4.535 | 589,105 | -0.25(-5.15%) |
Mar 18, 2009 | 4.650 | 5.291 | 4.535 | 4.782 | 233,769 | +0.11(+2.45%) |
Mar 17, 2009 | 4.228 | 4.667 | 4.175 | 4.667 | 154,950 | +0.41(+9.71%) |
Mar 16, 2009 | 4.351 | 4.518 | 4.052 | 4.254 | 198,759 | -0.10(-2.22%) |
Mar 13, 2009 | 4.070 | 4.571 | 4.052 | 4.351 | 0 | +0.35(+8.79%) |
Mar 12, 2009 | 3.489 | 3.999 | 3.366 | 3.999 | 269,833 | +0.52(+14.90%) |
Mar 11, 2009 | 3.340 | 3.604 | 3.314 | 3.481 | 186,248 | +0.18(+5.32%) |
Mar 10, 2009 | 2.927 | 3.305 | 2.892 | 3.305 | 239,235 | +0.45(+15.69%) |
Mar 09, 2009 | 2.857 | 3.032 | 2.786 | 2.857 | 177,711 | +0.02(+0.62%) |
Mar 06, 2009 | 2.857 | 3.032 | 2.760 | 2.839 | 0 | -0.06(-2.12%) |
Mar 05, 2009 | 3.305 | 3.305 | 2.892 | 2.901 | 177,442 | -0.43(-12.93%) |
Mar 04, 2009 | 3.015 | 3.410 | 3.015 | 3.331 | 277,199 | +0.04(+1.07%) |
Mar 02, 2009 | 3.498 | 3.569 | 3.191 | 3.296 | 221,644 | -0.26(-7.41%) |
Feb 27, 2009 | 3.586 | 3.806 | 3.533 | 3.560 | 0 | -0.07(-1.94%) |
Feb 26, 2009 | 3.648 | 3.955 | 3.621 | 3.630 | 200,724 | +0.01(+0.24%) |
Feb 25, 2009 | 3.850 | 3.850 | 3.428 | 3.621 | 290,221 | -0.27(-7.00%) |
Feb 24, 2009 | 3.788 | 3.929 | 3.722 | 3.894 | 166,064 | +0.18(+4.73%) |
Feb 23, 2009 | 3.806 | 3.999 | 3.700 | 3.718 | 167,634 | -0.11(-2.98%) |
Feb 20, 2009 | 3.700 | 3.920 | 3.648 | 3.832 | 190,620 | +0.04(+1.16%) |
Feb 19, 2009 | 4.122 | 4.131 | 3.788 | 3.788 | 149,680 | -0.26(-6.51%) |
Feb 18, 2009 | 4.395 | 4.395 | 3.955 | 4.052 | 159,321 | -0.31(-7.06%) |
Feb 17, 2009 | 4.465 | 4.492 | 4.351 | 4.360 | 177,475 | -0.28(-6.06%) |
Feb 13, 2009 | 4.746 | 4.817 | 4.597 | 4.641 | 150,367 | -0.09(-1.86%) |
Feb 12, 2009 | 4.773 | 4.790 | 4.527 | 4.729 | 220,277 | -0.14(-2.89%) |
Feb 11, 2009 | 4.817 | 4.957 | 4.746 | 4.869 | 277,568 | +0.05(+1.09%) |
Feb 10, 2009 | 5.089 | 5.283 | 4.799 | 4.817 | 404,832 | -0.34(-6.64%) |
Feb 09, 2009 | 5.080 | 5.160 | 4.966 | 5.160 | 270,026 | +0.07(+1.38%) |
Feb 06, 2009 | 4.764 | 5.239 | 4.667 | 5.089 | 343,622 | +0.33(+6.83%) |
Feb 05, 2009 | 4.852 | 4.913 | 4.746 | 4.764 | 303,703 | -0.04(-0.91%) |
Feb 04, 2009 | 5.036 | 5.045 | 4.790 | 4.808 | 258,447 | -0.25(-4.87%) |
Feb 03, 2009 | 5.177 | 5.177 | 4.782 | 5.054 | 191,363 | -0.04(-0.86%) |