Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.164 | 5.970 | 5.119 | 5.836 | 443,538 | +0.74(+14.41%) |
Apr 29, 2009 | 4.670 | 5.226 | 4.670 | 5.101 | 161,744 | +0.48(+10.27%) |
Apr 28, 2009 | 4.823 | 5.038 | 4.527 | 4.626 | 260,141 | -0.13(-2.64%) |
Apr 27, 2009 | 4.769 | 4.939 | 4.635 | 4.751 | 190,572 | -0.15(-3.11%) |
Apr 24, 2009 | 4.581 | 5.379 | 4.115 | 4.904 | 451,201 | +0.36(+7.89%) |
Apr 23, 2009 | 4.375 | 4.608 | 4.258 | 4.545 | 193,509 | +0.16(+3.68%) |
Apr 22, 2009 | 4.213 | 4.679 | 4.213 | 4.384 | 206,834 | +0.13(+2.95%) |
Apr 21, 2009 | 4.142 | 5.065 | 4.033 | 4.258 | 311,791 | +0.11(+2.59%) |
Apr 20, 2009 | 4.599 | 4.608 | 4.034 | 4.151 | 236,007 | -0.65(-13.46%) |
Apr 17, 2009 | 4.330 | 4.796 | 4.213 | 4.796 | 268,950 | +0.49(+11.46%) |
Apr 16, 2009 | 4.402 | 4.437 | 4.159 | 4.303 | 282,309 | -0.04(-1.03%) |
Apr 15, 2009 | 4.151 | 4.482 | 4.043 | 4.348 | 130,175 | +0.25(+6.13%) |
Apr 14, 2009 | 4.482 | 4.662 | 4.097 | 4.097 | 122,891 | -0.48(-10.39%) |
Apr 13, 2009 | 4.518 | 4.742 | 4.437 | 4.572 | 159,406 | -0.04(-0.97%) |
Apr 09, 2009 | 4.366 | 5.226 | 4.034 | 4.617 | 434,671 | +0.80(+20.89%) |
Apr 08, 2009 | 3.900 | 3.900 | 3.586 | 3.819 | 140,483 | -0.04(-1.16%) |
Apr 07, 2009 | 4.079 | 4.393 | 3.837 | 3.864 | 100,139 | -0.56(-12.75%) |
Apr 06, 2009 | 4.419 | 4.473 | 4.258 | 4.428 | 112,659 | -0.09(-1.98%) |
Apr 03, 2009 | 4.482 | 4.572 | 4.339 | 4.518 | 105,697 | -0.01(-0.20%) |
Apr 02, 2009 | 4.366 | 4.617 | 4.267 | 4.527 | 195,491 | +0.36(+8.60%) |
Apr 01, 2009 | 3.998 | 4.213 | 3.873 | 4.168 | 132,434 | +0.08(+1.97%) |
Mar 31, 2009 | 4.043 | 4.258 | 4.007 | 4.088 | 192,929 | -0.03(-0.65%) |
Mar 30, 2009 | 4.482 | 4.482 | 4.034 | 4.115 | 135,631 | -0.51(-11.05%) |
Mar 26, 2009 | 4.742 | 4.841 | 4.428 | 4.626 | 327,331 | -0.03(-0.58%) |
Mar 25, 2009 | 4.527 | 4.670 | 4.204 | 4.653 | 292,672 | +0.13(+2.77%) |
Mar 24, 2009 | 4.572 | 4.706 | 4.473 | 4.527 | 328,201 | -0.13(-2.88%) |
Mar 23, 2009 | 4.433 | 4.662 | 4.433 | 4.662 | 443,138 | +0.42(+9.94%) |
Mar 20, 2009 | 5.199 | 5.199 | 4.133 | 4.240 | 359,257 | -0.99(-18.87%) |
Mar 19, 2009 | 5.513 | 5.513 | 5.155 | 5.226 | 109,072 | -0.33(-5.97%) |
Mar 18, 2009 | 5.137 | 5.854 | 5.074 | 5.558 | 175,524 | +0.39(+7.64%) |
Mar 17, 2009 | 4.877 | 5.164 | 4.706 | 5.164 | 87,935 | +0.29(+5.88%) |
Mar 16, 2009 | 4.993 | 5.262 | 4.832 | 4.877 | 153,638 | -0.13(-2.68%) |
Mar 13, 2009 | 4.886 | 5.155 | 4.760 | 5.011 | 0 | +0.14(+2.95%) |
Mar 12, 2009 | 4.312 | 4.868 | 4.097 | 4.868 | 159,996 | +0.53(+12.19%) |
Mar 11, 2009 | 4.545 | 4.706 | 4.330 | 4.339 | 137,824 | -0.21(-4.54%) |
Mar 10, 2009 | 4.168 | 4.545 | 3.855 | 4.545 | 279,598 | +0.55(+13.68%) |
Mar 09, 2009 | 3.828 | 4.034 | 3.622 | 3.998 | 175,014 | +0.13(+3.24%) |
Mar 06, 2009 | 3.944 | 4.133 | 3.684 | 3.873 | 0 | -0.07(-1.82%) |
Mar 05, 2009 | 4.303 | 4.303 | 3.729 | 3.944 | 152,640 | -0.49(-11.11%) |
Mar 04, 2009 | 3.900 | 4.482 | 3.837 | 4.437 | 247,877 | +0.33(+8.08%) |
Mar 02, 2009 | 4.482 | 4.482 | 4.034 | 4.106 | 107,697 | -0.44(-9.66%) |
Feb 27, 2009 | 4.617 | 4.706 | 4.410 | 4.545 | 0 | -0.25(-5.23%) |
Feb 26, 2009 | 4.688 | 5.083 | 4.572 | 4.796 | 129,649 | +0.39(+8.96%) |
Feb 25, 2009 | 4.482 | 4.617 | 4.186 | 4.402 | 215,847 | -0.14(-3.16%) |
Feb 24, 2009 | 4.088 | 4.662 | 4.034 | 4.545 | 211,657 | +0.56(+13.93%) |
Feb 23, 2009 | 3.882 | 4.330 | 3.882 | 3.989 | 63,270 | +0.02(+0.45%) |
Feb 20, 2009 | 4.186 | 4.195 | 3.523 | 3.971 | 399,696 | -0.30(-6.93%) |
Feb 19, 2009 | 5.038 | 5.065 | 4.230 | 4.267 | 200,301 | -0.74(-14.85%) |
Feb 18, 2009 | 4.939 | 5.074 | 4.751 | 5.011 | 201,454 | +0.13(+2.76%) |
Feb 17, 2009 | 5.190 | 5.298 | 4.796 | 4.877 | 157,963 | -0.62(-11.26%) |
Feb 13, 2009 | 5.710 | 5.979 | 5.325 | 5.495 | 118,377 | -0.25(-4.37%) |
Feb 12, 2009 | 5.917 | 5.917 | 5.029 | 5.746 | 160,347 | -0.04(-0.62%) |
Feb 11, 2009 | 6.221 | 6.230 | 5.603 | 5.782 | 101,455 | -0.38(-6.11%) |
Feb 10, 2009 | 6.302 | 6.670 | 6.096 | 6.159 | 199,766 | -0.26(-4.05%) |
Feb 09, 2009 | 6.410 | 6.508 | 6.221 | 6.419 | 128,661 | -0.01(-0.14%) |
Feb 06, 2009 | 6.239 | 6.598 | 6.194 | 6.427 | 147,369 | +0.17(+2.72%) |
Feb 05, 2009 | 6.123 | 6.320 | 5.925 | 6.257 | 123,128 | +0.04(+0.72%) |
Feb 04, 2009 | 6.410 | 6.499 | 6.051 | 6.212 | 225,598 | -0.20(-3.08%) |
Feb 03, 2009 | 6.696 | 6.750 | 6.275 | 6.410 | 412,646 | -0.17(-2.59%) |