Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.081 | 8.322 | 7.544 | 7.575 | 189,495 | -0.37(-4.70%) |
Apr 29, 2009 | 7.498 | 8.672 | 7.474 | 7.949 | 304,883 | +0.48(+6.46%) |
Apr 28, 2009 | 6.992 | 7.707 | 6.735 | 7.466 | 261,402 | +0.37(+5.26%) |
Apr 27, 2009 | 7.000 | 7.490 | 6.829 | 7.093 | 448,354 | -0.06(-0.87%) |
Apr 24, 2009 | 7.179 | 7.614 | 7.000 | 7.155 | 344,371 | +0.01(+0.11%) |
Apr 23, 2009 | 7.326 | 7.739 | 6.953 | 7.148 | 413,038 | -0.23(-3.06%) |
Apr 22, 2009 | 6.665 | 7.443 | 6.549 | 7.373 | 448,119 | +0.62(+9.22%) |
Apr 21, 2009 | 6.098 | 6.805 | 6.066 | 6.751 | 161,081 | +0.51(+8.23%) |
Apr 20, 2009 | 6.494 | 6.494 | 6.222 | 6.238 | 159,461 | -0.41(-6.20%) |
Apr 17, 2009 | 6.580 | 6.976 | 6.564 | 6.650 | 216,326 | +0.09(+1.42%) |
Apr 16, 2009 | 6.199 | 6.572 | 6.004 | 6.556 | 230,905 | +0.44(+7.12%) |
Apr 15, 2009 | 6.471 | 6.525 | 5.989 | 6.121 | 184,128 | -0.37(-5.64%) |
Apr 14, 2009 | 6.486 | 6.658 | 6.165 | 6.486 | 282,459 | -0.09(-1.42%) |
Apr 13, 2009 | 5.786 | 6.805 | 5.623 | 6.580 | 274,372 | +0.72(+12.35%) |
Apr 09, 2009 | 5.491 | 5.973 | 5.491 | 5.856 | 240,788 | +0.41(+7.57%) |
Apr 08, 2009 | 5.335 | 5.685 | 5.335 | 5.444 | 389,443 | +0.13(+2.49%) |
Apr 07, 2009 | 5.203 | 5.468 | 5.172 | 5.312 | 150,881 | +0.03(+0.59%) |
Apr 06, 2009 | 5.693 | 5.716 | 5.149 | 5.281 | 169,094 | -0.44(-7.74%) |
Apr 03, 2009 | 5.436 | 5.740 | 5.164 | 5.724 | 227,924 | +0.26(+4.69%) |
Apr 02, 2009 | 4.869 | 5.576 | 4.799 | 5.468 | 258,822 | +0.68(+14.31%) |
Apr 01, 2009 | 4.698 | 4.939 | 4.604 | 4.783 | 196,932 | -0.02(-0.32%) |
Mar 31, 2009 | 4.550 | 5.141 | 4.301 | 4.799 | 565,728 | -0.23(-4.49%) |
Mar 30, 2009 | 5.506 | 5.506 | 4.861 | 5.024 | 176,964 | -0.51(-9.14%) |
Mar 26, 2009 | 4.931 | 5.530 | 4.931 | 5.530 | 169,317 | +0.66(+13.58%) |
Mar 25, 2009 | 5.040 | 5.351 | 4.573 | 4.869 | 139,429 | -0.12(-2.49%) |
Mar 24, 2009 | 4.729 | 5.203 | 4.581 | 4.993 | 273,541 | +0.11(+2.23%) |
Mar 23, 2009 | 4.690 | 4.884 | 4.604 | 4.884 | 180,955 | +0.42(+9.41%) |
Mar 20, 2009 | 4.503 | 4.651 | 4.355 | 4.464 | 279,794 | +0.02(+0.35%) |
Mar 19, 2009 | 4.208 | 4.449 | 4.091 | 4.449 | 135,125 | +0.26(+6.12%) |
Mar 18, 2009 | 3.811 | 4.340 | 3.811 | 4.192 | 127,859 | +0.40(+10.68%) |
Mar 17, 2009 | 3.547 | 3.788 | 3.492 | 3.788 | 86,670 | +0.27(+7.74%) |
Mar 16, 2009 | 3.508 | 3.788 | 3.492 | 3.515 | 88,468 | +0.01(+0.22%) |
Mar 13, 2009 | 3.562 | 3.663 | 3.290 | 3.508 | 0 | -0.07(-1.96%) |
Mar 12, 2009 | 2.847 | 3.663 | 2.800 | 3.578 | 262,325 | +0.71(+24.66%) |
Mar 11, 2009 | 2.839 | 3.033 | 2.823 | 2.870 | 108,336 | +0.04(+1.37%) |
Mar 10, 2009 | 2.691 | 2.955 | 2.559 | 2.831 | 150,687 | +0.25(+9.64%) |
Mar 09, 2009 | 2.769 | 2.769 | 2.442 | 2.582 | 181,371 | -0.14(-5.14%) |
Mar 06, 2009 | 2.808 | 2.870 | 2.683 | 2.722 | 0 | -0.07(-2.51%) |
Mar 05, 2009 | 3.025 | 3.041 | 2.761 | 2.792 | 65,958 | -0.33(-10.47%) |
Mar 04, 2009 | 2.917 | 3.173 | 2.901 | 3.119 | 173,058 | -0.19(-5.65%) |
Mar 02, 2009 | 3.601 | 3.632 | 3.251 | 3.305 | 152,974 | -0.33(-8.99%) |
Feb 27, 2009 | 3.313 | 3.741 | 3.181 | 3.632 | 0 | +0.32(+9.62%) |
Feb 26, 2009 | 3.873 | 3.873 | 3.305 | 3.313 | 162,363 | -0.54(-14.11%) |
Feb 25, 2009 | 3.935 | 3.959 | 3.749 | 3.858 | 131,367 | -0.08(-1.98%) |
Feb 24, 2009 | 4.153 | 4.153 | 3.904 | 3.935 | 159,015 | -0.14(-3.43%) |
Feb 23, 2009 | 4.270 | 4.379 | 4.068 | 4.075 | 103,264 | -0.17(-4.03%) |
Feb 20, 2009 | 4.355 | 4.476 | 4.200 | 4.247 | 0 | -0.20(-4.55%) |
Feb 19, 2009 | 4.457 | 4.550 | 4.363 | 4.449 | 74,574 | +0.02(+0.53%) |
Feb 18, 2009 | 4.464 | 4.464 | 4.270 | 4.425 | 130,023 | -0.01(-0.18%) |
Feb 17, 2009 | 4.705 | 4.830 | 4.270 | 4.433 | 111,602 | -0.34(-7.17%) |
Feb 13, 2009 | 4.721 | 4.830 | 4.612 | 4.775 | 90,921 | +0.05(+0.99%) |
Feb 12, 2009 | 4.635 | 4.838 | 4.511 | 4.729 | 90,298 | +0.02(+0.50%) |
Feb 11, 2009 | 4.721 | 4.884 | 4.573 | 4.705 | 85,913 | +0.02(+0.33%) |
Feb 10, 2009 | 5.133 | 5.211 | 4.628 | 4.690 | 148,650 | -0.49(-9.46%) |
Feb 09, 2009 | 5.110 | 5.250 | 5.048 | 5.180 | 139,380 | +0.07(+1.37%) |
Feb 06, 2009 | 5.040 | 5.475 | 4.900 | 5.110 | 202,365 | +0.08(+1.55%) |
Feb 05, 2009 | 4.768 | 5.141 | 4.713 | 5.032 | 105,809 | +0.23(+4.86%) |
Feb 04, 2009 | 5.055 | 5.055 | 4.698 | 4.799 | 122,932 | -0.26(-5.08%) |
Feb 03, 2009 | 5.024 | 5.172 | 4.830 | 5.055 | 285,884 | -0.01(-0.15%) |