Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.131 | 6.584 | 6.049 | 6.224 | 317,584 | +0.21(+3.45%) |
Apr 29, 2009 | 5.874 | 6.098 | 5.579 | 6.016 | 507,268 | +0.48(+8.69%) |
Apr 28, 2009 | 5.344 | 5.663 | 5.344 | 5.535 | 221,697 | +0.07(+1.30%) |
Apr 27, 2009 | 5.486 | 5.541 | 5.317 | 5.464 | 515,754 | -0.03(-0.50%) |
Apr 24, 2009 | 5.541 | 5.546 | 5.295 | 5.491 | 493,844 | +0.09(+1.72%) |
Apr 23, 2009 | 5.442 | 5.442 | 5.246 | 5.399 | 448,942 | -0.04(-0.70%) |
Apr 22, 2009 | 5.076 | 5.491 | 5.000 | 5.437 | 596,676 | +0.40(+8.03%) |
Apr 21, 2009 | 4.912 | 5.076 | 4.879 | 5.032 | 284,137 | +0.10(+2.11%) |
Apr 20, 2009 | 5.054 | 5.120 | 4.918 | 4.929 | 436,406 | -0.23(-4.45%) |
Apr 17, 2009 | 5.005 | 5.267 | 4.956 | 5.158 | 534,137 | +0.13(+2.50%) |
Apr 16, 2009 | 5.164 | 5.188 | 5.022 | 5.032 | 400,909 | -0.16(-3.15%) |
Apr 15, 2009 | 5.415 | 5.415 | 5.120 | 5.196 | 434,576 | -0.17(-3.26%) |
Apr 14, 2009 | 5.420 | 5.590 | 5.328 | 5.371 | 225,912 | -0.17(-3.15%) |
Apr 13, 2009 | 5.579 | 5.624 | 5.464 | 5.546 | 214,831 | -0.04(-0.68%) |
Apr 09, 2009 | 5.519 | 5.710 | 5.415 | 5.584 | 298,891 | +0.16(+2.92%) |
Apr 08, 2009 | 5.191 | 5.459 | 5.191 | 5.426 | 205,256 | +0.20(+3.76%) |
Apr 07, 2009 | 5.410 | 5.410 | 5.196 | 5.229 | 371,239 | -0.23(-4.20%) |
Apr 06, 2009 | 5.743 | 5.743 | 5.306 | 5.459 | 239,164 | +0.03(+0.60%) |
Apr 03, 2009 | 5.437 | 5.491 | 5.344 | 5.426 | 149,254 | +0.02(+0.40%) |
Apr 02, 2009 | 5.459 | 5.546 | 5.240 | 5.404 | 311,726 | +0.20(+3.78%) |
Apr 01, 2009 | 5.393 | 5.393 | 5.027 | 5.207 | 142,424 | +0.13(+2.58%) |
Mar 31, 2009 | 4.836 | 5.164 | 4.819 | 5.076 | 238,783 | +0.22(+4.50%) |
Mar 30, 2009 | 5.153 | 5.153 | 4.759 | 4.858 | 271,873 | -0.43(-8.07%) |
Mar 26, 2009 | 5.191 | 5.311 | 5.027 | 5.284 | 398,618 | +0.15(+2.98%) |
Mar 25, 2009 | 5.185 | 5.382 | 4.754 | 5.131 | 431,168 | +0.15(+3.07%) |
Mar 24, 2009 | 5.136 | 5.202 | 4.896 | 4.978 | 224,193 | -0.15(-2.98%) |
Mar 23, 2009 | 4.836 | 5.136 | 4.834 | 5.131 | 323,788 | +0.46(+9.95%) |
Mar 20, 2009 | 4.863 | 4.918 | 4.645 | 4.666 | 230,965 | -0.25(-5.11%) |
Mar 19, 2009 | 5.093 | 5.257 | 4.901 | 4.918 | 312,624 | -0.09(-1.85%) |
Mar 18, 2009 | 4.819 | 5.054 | 4.748 | 5.011 | 271,771 | +0.16(+3.38%) |
Mar 17, 2009 | 4.655 | 4.879 | 4.371 | 4.847 | 346,939 | +0.14(+2.90%) |
Mar 16, 2009 | 4.694 | 5.005 | 4.584 | 4.710 | 384,771 | -0.01(-0.12%) |
Mar 13, 2009 | 4.858 | 4.863 | 4.552 | 4.716 | 0 | -0.04(-0.80%) |
Mar 12, 2009 | 4.814 | 4.871 | 4.475 | 4.754 | 389,577 | +0.04(+0.81%) |
Mar 11, 2009 | 4.371 | 4.716 | 4.158 | 4.716 | 639,903 | +0.42(+9.80%) |
Mar 10, 2009 | 3.612 | 4.295 | 3.497 | 4.295 | 844,079 | +0.81(+23.39%) |
Mar 09, 2009 | 3.322 | 3.552 | 3.251 | 3.481 | 944,785 | +0.20(+6.17%) |
Mar 06, 2009 | 3.437 | 3.583 | 3.142 | 3.278 | 0 | -0.15(-4.46%) |
Mar 05, 2009 | 3.557 | 3.557 | 3.388 | 3.431 | 393,323 | -0.27(-7.24%) |
Mar 04, 2009 | 3.524 | 3.770 | 3.317 | 3.699 | 581,927 | -0.12(-3.15%) |
Mar 02, 2009 | 4.125 | 4.131 | 3.748 | 3.819 | 761,926 | -0.38(-8.98%) |
Feb 27, 2009 | 4.366 | 4.366 | 4.115 | 4.196 | 0 | -0.04(-0.90%) |
Feb 26, 2009 | 4.262 | 4.410 | 4.218 | 4.235 | 247,432 | -0.05(-1.15%) |
Feb 25, 2009 | 4.317 | 4.448 | 4.147 | 4.284 | 425,712 | -0.07(-1.63%) |
Feb 24, 2009 | 4.186 | 4.371 | 4.186 | 4.355 | 363,209 | +0.15(+3.51%) |
Feb 23, 2009 | 4.639 | 4.639 | 4.191 | 4.207 | 343,061 | -0.27(-6.10%) |
Feb 20, 2009 | 4.912 | 4.912 | 4.415 | 4.481 | 0 | -0.38(-7.87%) |
Feb 19, 2009 | 5.005 | 5.054 | 4.847 | 4.863 | 585,164 | -0.32(-6.22%) |
Feb 18, 2009 | 5.147 | 5.481 | 5.147 | 5.185 | 473,030 | +0.04(+0.74%) |
Feb 17, 2009 | 5.076 | 5.628 | 5.060 | 5.147 | 777,990 | -0.07(-1.36%) |
Feb 13, 2009 | 5.464 | 5.519 | 5.191 | 5.218 | 0 | -0.30(-5.35%) |
Feb 12, 2009 | 5.431 | 5.530 | 4.978 | 5.513 | 622,592 | +0.08(+1.51%) |
Feb 11, 2009 | 5.907 | 5.907 | 5.355 | 5.431 | 442,271 | -0.05(-0.90%) |
Feb 10, 2009 | 5.688 | 5.688 | 5.453 | 5.481 | 411,811 | -0.19(-3.28%) |
Feb 09, 2009 | 5.743 | 5.743 | 5.573 | 5.666 | 205,426 | +0.02(+0.29%) |
Feb 06, 2009 | 5.573 | 5.721 | 5.546 | 5.650 | 0 | +0.09(+1.57%) |
Feb 05, 2009 | 5.541 | 5.655 | 5.464 | 5.563 | 277,217 | +0.07(+1.29%) |
Feb 04, 2009 | 5.754 | 5.825 | 5.464 | 5.491 | 478,506 | -0.17(-3.09%) |
Feb 03, 2009 | 5.606 | 5.715 | 5.502 | 5.666 | 351,692 | +0.02(+0.39%) |