Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.572 | 7.098 | 5.945 | 6.006 | 125,205 | -0.49(-7.51%) |
Apr 29, 2009 | 5.960 | 6.517 | 5.821 | 6.494 | 79,312 | +0.57(+9.67%) |
Apr 28, 2009 | 5.681 | 5.960 | 5.650 | 5.921 | 31,060 | +0.16(+2.82%) |
Apr 27, 2009 | 5.689 | 5.906 | 5.457 | 5.759 | 88,991 | -0.03(-0.53%) |
Apr 24, 2009 | 5.031 | 5.836 | 5.000 | 5.790 | 91,947 | +0.90(+18.35%) |
Apr 23, 2009 | 4.915 | 5.039 | 4.799 | 4.892 | 90,466 | -0.02(-0.47%) |
Apr 22, 2009 | 4.938 | 5.078 | 4.876 | 4.915 | 67,702 | -0.12(-2.31%) |
Apr 21, 2009 | 4.753 | 5.093 | 4.753 | 5.031 | 63,399 | +0.27(+5.69%) |
Apr 20, 2009 | 4.861 | 4.884 | 4.691 | 4.760 | 84,098 | -0.22(-4.50%) |
Apr 17, 2009 | 5.078 | 5.078 | 4.815 | 4.985 | 72,643 | -0.06(-1.23%) |
Apr 16, 2009 | 4.876 | 5.194 | 4.745 | 5.047 | 107,799 | +0.23(+4.82%) |
Apr 15, 2009 | 4.652 | 4.855 | 4.652 | 4.814 | 58,539 | +0.13(+2.81%) |
Apr 14, 2009 | 4.900 | 4.969 | 4.551 | 4.683 | 73,112 | -0.33(-6.64%) |
Apr 13, 2009 | 5.519 | 5.519 | 4.753 | 5.016 | 54,032 | -0.58(-10.37%) |
Apr 09, 2009 | 4.845 | 5.612 | 4.845 | 5.596 | 91,674 | +0.91(+19.50%) |
Apr 08, 2009 | 4.404 | 4.683 | 4.404 | 4.683 | 116,027 | +0.31(+7.08%) |
Apr 07, 2009 | 4.505 | 4.598 | 4.288 | 4.373 | 101,652 | -0.24(-5.20%) |
Apr 06, 2009 | 4.760 | 4.876 | 4.451 | 4.613 | 49,169 | -0.25(-5.10%) |
Apr 03, 2009 | 5.147 | 5.147 | 4.814 | 4.861 | 148,618 | -0.29(-5.56%) |
Apr 02, 2009 | 4.853 | 5.279 | 4.714 | 5.147 | 136,676 | +0.49(+10.47%) |
Apr 01, 2009 | 4.435 | 4.667 | 4.079 | 4.660 | 59,983 | +0.15(+3.26%) |
Mar 31, 2009 | 4.420 | 4.629 | 4.079 | 4.513 | 207,730 | +0.18(+4.11%) |
Mar 30, 2009 | 4.203 | 4.389 | 4.040 | 4.335 | 136,459 | -0.60(-12.09%) |
Mar 26, 2009 | 4.799 | 4.938 | 4.683 | 4.931 | 103,072 | +0.21(+4.43%) |
Mar 25, 2009 | 4.636 | 4.768 | 4.536 | 4.722 | 118,593 | +0.22(+4.99%) |
Mar 24, 2009 | 4.954 | 5.023 | 4.474 | 4.497 | 112,222 | -0.53(-10.48%) |
Mar 23, 2009 | 4.412 | 5.047 | 4.319 | 5.023 | 216,921 | +0.78(+18.43%) |
Mar 20, 2009 | 4.311 | 4.760 | 4.126 | 4.242 | 124,889 | -0.02(-0.36%) |
Mar 19, 2009 | 4.133 | 4.358 | 4.133 | 4.257 | 72,693 | +0.19(+4.56%) |
Mar 18, 2009 | 3.979 | 4.087 | 3.831 | 4.071 | 91,976 | +0.08(+1.94%) |
Mar 17, 2009 | 3.522 | 4.025 | 3.127 | 3.994 | 95,695 | +0.52(+14.92%) |
Mar 16, 2009 | 3.460 | 3.584 | 3.406 | 3.475 | 200,512 | +0.07(+2.05%) |
Mar 13, 2009 | 3.042 | 3.599 | 2.879 | 3.406 | 162,173 | +0.38(+12.53%) |
Mar 12, 2009 | 2.817 | 3.119 | 2.725 | 3.026 | 323,401 | +0.15(+5.11%) |
Mar 11, 2009 | 2.957 | 3.096 | 2.709 | 2.879 | 174,590 | +0.00(+0.00%) |
Mar 10, 2009 | 2.903 | 3.135 | 2.725 | 2.879 | 208,746 | +0.05(+1.92%) |
Mar 09, 2009 | 3.189 | 3.259 | 2.717 | 2.825 | 149,274 | -0.42(-12.89%) |
Mar 06, 2009 | 3.088 | 3.290 | 3.088 | 3.243 | 138,645 | +0.19(+6.35%) |
Mar 05, 2009 | 3.630 | 3.785 | 3.050 | 3.050 | 193,696 | -0.69(-18.43%) |
Mar 04, 2009 | 3.785 | 3.870 | 3.522 | 3.739 | 178,619 | -0.21(-5.29%) |
Mar 02, 2009 | 4.071 | 4.071 | 3.924 | 3.948 | 217,580 | -0.28(-6.59%) |
Feb 27, 2009 | 4.404 | 4.582 | 4.226 | 4.226 | 364,466 | -0.28(-6.19%) |
Feb 26, 2009 | 4.458 | 4.559 | 4.427 | 4.505 | 150,181 | +0.09(+1.93%) |
Feb 25, 2009 | 4.366 | 4.567 | 4.331 | 4.420 | 98,462 | +0.05(+1.24%) |
Feb 24, 2009 | 4.466 | 4.559 | 4.366 | 4.366 | 173,623 | -0.03(-0.70%) |
Feb 23, 2009 | 4.830 | 4.954 | 4.366 | 4.396 | 67,174 | -0.39(-8.24%) |
Feb 20, 2009 | 4.791 | 5.000 | 4.667 | 4.791 | 185,602 | -0.09(-1.90%) |
Feb 19, 2009 | 4.737 | 4.915 | 4.675 | 4.884 | 99,475 | +0.22(+4.82%) |
Feb 18, 2009 | 4.822 | 4.892 | 4.621 | 4.660 | 77,985 | -0.10(-2.11%) |
Feb 17, 2009 | 5.209 | 5.410 | 4.745 | 4.760 | 112,043 | -0.60(-11.13%) |
Feb 13, 2009 | 5.287 | 5.509 | 5.190 | 5.356 | 180,197 | +0.06(+1.17%) |
Feb 12, 2009 | 5.008 | 5.380 | 4.667 | 5.294 | 130,303 | +0.51(+10.68%) |
Feb 11, 2009 | 4.667 | 4.830 | 4.667 | 4.784 | 47,177 | +0.13(+2.83%) |
Feb 10, 2009 | 4.931 | 5.008 | 4.629 | 4.652 | 159,403 | -0.30(-6.09%) |
Feb 09, 2009 | 5.116 | 5.192 | 4.907 | 4.954 | 137,033 | -0.25(-4.76%) |
Feb 06, 2009 | 5.124 | 5.426 | 5.039 | 5.201 | 151,255 | +0.02(+0.30%) |
Feb 05, 2009 | 5.147 | 5.403 | 5.116 | 5.186 | 159,823 | -0.09(-1.76%) |
Feb 04, 2009 | 5.395 | 5.472 | 5.093 | 5.279 | 178,049 | -0.10(-1.87%) |
Feb 03, 2009 | 5.085 | 5.488 | 4.903 | 5.380 | 95,532 | +0.39(+7.92%) |