Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.895 | 7.168 | 6.594 | 6.594 | 1,275,978 | -0.16(-2.32%) |
Apr 29, 2009 | 6.841 | 6.904 | 6.644 | 6.751 | 1,086,415 | +0.01(+0.13%) |
Apr 28, 2009 | 6.585 | 6.818 | 6.527 | 6.742 | 933,458 | +0.09(+1.35%) |
Apr 27, 2009 | 6.536 | 6.787 | 6.420 | 6.653 | 1,242,115 | -0.03(-0.40%) |
Apr 24, 2009 | 6.747 | 6.747 | 6.312 | 6.680 | 1,023,570 | -0.04(-0.60%) |
Apr 23, 2009 | 6.375 | 7.123 | 6.321 | 6.720 | 1,652,777 | +0.41(+6.46%) |
Apr 22, 2009 | 6.003 | 6.326 | 5.949 | 6.312 | 909,480 | +0.20(+3.30%) |
Apr 21, 2009 | 5.730 | 6.115 | 5.636 | 6.111 | 839,797 | +0.32(+5.57%) |
Apr 20, 2009 | 6.124 | 6.200 | 5.748 | 5.788 | 1,042,921 | -0.55(-8.69%) |
Apr 17, 2009 | 5.828 | 6.527 | 5.828 | 6.339 | 899,312 | +0.51(+8.68%) |
Apr 16, 2009 | 5.676 | 5.931 | 5.595 | 5.833 | 875,481 | +0.25(+4.41%) |
Apr 15, 2009 | 5.367 | 5.604 | 5.318 | 5.586 | 562,040 | +0.18(+3.31%) |
Apr 14, 2009 | 5.640 | 5.766 | 5.394 | 5.407 | 714,104 | -0.23(-4.05%) |
Apr 13, 2009 | 5.304 | 5.775 | 5.286 | 5.636 | 859,972 | +0.26(+4.83%) |
Apr 09, 2009 | 5.183 | 5.488 | 5.183 | 5.376 | 632,406 | +0.40(+8.01%) |
Apr 08, 2009 | 4.834 | 4.991 | 4.776 | 4.977 | 612,296 | +0.11(+2.30%) |
Apr 07, 2009 | 5.331 | 5.331 | 4.861 | 4.865 | 477,192 | -0.54(-9.95%) |
Apr 06, 2009 | 5.389 | 5.488 | 5.264 | 5.403 | 523,102 | -0.10(-1.79%) |
Apr 03, 2009 | 5.219 | 5.528 | 5.197 | 5.501 | 583,510 | +0.26(+4.87%) |
Apr 02, 2009 | 5.004 | 5.318 | 5.004 | 5.246 | 589,115 | +0.31(+6.26%) |
Apr 01, 2009 | 4.879 | 5.156 | 4.780 | 4.937 | 712,707 | -0.06(-1.25%) |
Mar 31, 2009 | 5.125 | 5.250 | 4.932 | 5.000 | 845,811 | -0.06(-1.24%) |
Mar 30, 2009 | 5.268 | 5.300 | 4.977 | 5.062 | 906,663 | -0.67(-11.72%) |
Mar 26, 2009 | 5.398 | 5.887 | 5.380 | 5.734 | 967,731 | +0.41(+7.65%) |
Mar 25, 2009 | 5.259 | 5.542 | 5.103 | 5.327 | 949,916 | +0.18(+3.57%) |
Mar 24, 2009 | 4.892 | 5.327 | 4.861 | 5.143 | 805,560 | +0.13(+2.68%) |
Mar 23, 2009 | 4.749 | 5.040 | 4.731 | 5.009 | 580,568 | +0.56(+12.47%) |
Mar 20, 2009 | 4.592 | 4.879 | 4.390 | 4.453 | 383,326 | -0.11(-2.36%) |
Mar 19, 2009 | 4.664 | 4.785 | 4.502 | 4.561 | 421,014 | -0.10(-2.12%) |
Mar 18, 2009 | 4.628 | 4.749 | 4.390 | 4.659 | 586,362 | +0.03(+0.58%) |
Mar 17, 2009 | 4.395 | 4.668 | 4.323 | 4.632 | 263,350 | +0.22(+4.97%) |
Mar 16, 2009 | 4.413 | 4.677 | 4.399 | 4.413 | 917,105 | +0.03(+0.72%) |
Mar 13, 2009 | 4.310 | 4.561 | 4.189 | 4.381 | 0 | +0.09(+2.09%) |
Mar 12, 2009 | 4.001 | 4.368 | 3.956 | 4.292 | 1,589,622 | +0.26(+6.33%) |
Mar 11, 2009 | 4.162 | 4.211 | 3.987 | 4.036 | 533,935 | -0.13(-3.12%) |
Mar 10, 2009 | 3.853 | 4.216 | 3.759 | 4.166 | 827,165 | +0.39(+10.32%) |
Mar 09, 2009 | 3.750 | 3.866 | 3.660 | 3.777 | 415,166 | -0.04(-0.94%) |
Mar 06, 2009 | 3.839 | 3.897 | 3.642 | 3.812 | 0 | +0.00(+0.12%) |
Mar 05, 2009 | 3.893 | 3.960 | 3.799 | 3.808 | 437,743 | -0.22(-5.35%) |
Mar 04, 2009 | 3.889 | 4.113 | 3.862 | 4.023 | 594,280 | +0.25(+6.52%) |
Mar 02, 2009 | 3.897 | 3.956 | 3.709 | 3.777 | 962,838 | -0.25(-6.23%) |
Feb 27, 2009 | 3.974 | 4.202 | 3.920 | 4.027 | 0 | -0.02(-0.55%) |
Feb 26, 2009 | 4.242 | 4.341 | 4.032 | 4.050 | 377,504 | -0.14(-3.42%) |
Feb 25, 2009 | 4.354 | 4.422 | 4.041 | 4.193 | 940,018 | -0.24(-5.36%) |
Feb 24, 2009 | 4.122 | 4.475 | 4.063 | 4.431 | 992,810 | +0.39(+9.77%) |
Feb 23, 2009 | 4.287 | 4.305 | 4.032 | 4.036 | 553,377 | -0.24(-5.56%) |
Feb 20, 2009 | 4.135 | 4.449 | 4.081 | 4.274 | 788,099 | +0.06(+1.38%) |
Feb 19, 2009 | 4.440 | 4.574 | 4.202 | 4.216 | 506,048 | -0.17(-3.98%) |
Feb 18, 2009 | 4.489 | 4.529 | 4.135 | 4.390 | 594,561 | -0.05(-1.21%) |
Feb 17, 2009 | 4.704 | 4.749 | 4.435 | 4.444 | 795,001 | -0.31(-6.59%) |
Feb 13, 2009 | 4.740 | 4.928 | 4.681 | 4.758 | 555,518 | -0.09(-1.94%) |
Feb 12, 2009 | 4.865 | 5.000 | 4.681 | 4.852 | 647,504 | -0.13(-2.70%) |
Feb 11, 2009 | 4.986 | 5.098 | 4.825 | 4.986 | 380,031 | +0.02(+0.36%) |
Feb 10, 2009 | 5.313 | 5.380 | 4.892 | 4.968 | 826,663 | -0.37(-6.96%) |
Feb 09, 2009 | 5.215 | 5.421 | 5.156 | 5.340 | 491,320 | +0.08(+1.53%) |
Feb 06, 2009 | 4.914 | 5.336 | 4.914 | 5.259 | 494,342 | +0.34(+6.92%) |
Feb 05, 2009 | 4.767 | 5.022 | 4.704 | 4.919 | 325,559 | +0.09(+1.95%) |
Feb 04, 2009 | 4.820 | 4.914 | 4.722 | 4.825 | 367,573 | +0.00(+0.09%) |
Feb 03, 2009 | 4.793 | 4.852 | 4.686 | 4.820 | 1,107,674 | +0.06(+1.32%) |