Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.234 | 6.590 | 6.213 | 6.322 | 3,608,094 | +0.11(+1.74%) |
Apr 29, 2009 | 5.982 | 6.270 | 5.939 | 6.213 | 5,050,088 | +0.30(+5.10%) |
Apr 28, 2009 | 5.812 | 6.120 | 5.745 | 5.912 | 4,454,011 | +0.01(+0.11%) |
Apr 27, 2009 | 5.826 | 6.103 | 5.795 | 5.905 | 4,321,671 | +0.05(+0.82%) |
Apr 24, 2009 | 5.458 | 6.053 | 5.441 | 5.858 | 6,619,914 | +0.42(+7.69%) |
Apr 23, 2009 | 5.462 | 5.541 | 5.337 | 5.439 | 6,107,929 | -0.01(-0.23%) |
Apr 22, 2009 | 5.054 | 5.518 | 4.994 | 5.452 | 6,101,667 | +0.41(+8.09%) |
Apr 21, 2009 | 4.944 | 5.061 | 4.900 | 5.044 | 2,327,333 | +0.09(+1.81%) |
Apr 20, 2009 | 5.210 | 5.213 | 4.948 | 4.954 | 2,502,190 | -0.30(-5.70%) |
Apr 17, 2009 | 5.258 | 5.302 | 5.215 | 5.254 | 1,958,136 | +0.01(+0.24%) |
Apr 16, 2009 | 5.206 | 5.300 | 4.873 | 5.242 | 5,821,088 | +0.01(+0.12%) |
Apr 15, 2009 | 5.100 | 5.256 | 5.096 | 5.235 | 3,084,204 | +0.02(+0.44%) |
Apr 14, 2009 | 5.373 | 5.373 | 5.138 | 5.213 | 1,888,592 | -0.15(-2.87%) |
Apr 13, 2009 | 5.591 | 5.591 | 5.304 | 5.366 | 3,254,304 | -0.28(-5.01%) |
Apr 09, 2009 | 5.373 | 5.674 | 5.354 | 5.649 | 2,004,362 | +0.38(+7.31%) |
Apr 08, 2009 | 5.317 | 5.395 | 5.144 | 5.265 | 1,515,041 | -0.07(-1.33%) |
Apr 07, 2009 | 5.381 | 5.464 | 5.192 | 5.335 | 1,977,839 | -0.10(-1.76%) |
Apr 06, 2009 | 5.404 | 5.477 | 5.352 | 5.431 | 3,011,460 | -0.01(-0.27%) |
Apr 03, 2009 | 5.310 | 5.446 | 5.125 | 5.446 | 2,928,013 | +0.16(+2.99%) |
Apr 02, 2009 | 5.119 | 5.448 | 5.083 | 5.287 | 2,657,478 | +0.23(+4.48%) |
Apr 01, 2009 | 5.002 | 5.081 | 4.917 | 5.061 | 3,654,243 | +0.03(+0.58%) |
Mar 31, 2009 | 5.019 | 5.123 | 4.890 | 5.031 | 2,641,345 | +0.02(+0.33%) |
Mar 30, 2009 | 5.233 | 5.290 | 4.882 | 5.015 | 2,545,610 | -0.43(-7.87%) |
Mar 26, 2009 | 5.237 | 5.471 | 5.146 | 5.443 | 3,545,648 | +0.19(+3.52%) |
Mar 25, 2009 | 5.529 | 5.654 | 5.061 | 5.258 | 4,402,441 | -0.19(-3.51%) |
Mar 24, 2009 | 5.660 | 5.677 | 5.404 | 5.450 | 5,094,670 | -0.29(-5.04%) |
Mar 23, 2009 | 5.556 | 5.739 | 5.520 | 5.739 | 2,508,841 | +0.29(+5.39%) |
Mar 20, 2009 | 5.506 | 5.558 | 5.342 | 5.446 | 2,886,366 | -0.04(-0.68%) |
Mar 19, 2009 | 5.514 | 5.664 | 5.410 | 5.483 | 2,925,749 | +0.01(+0.11%) |
Mar 18, 2009 | 5.342 | 5.537 | 5.165 | 5.477 | 2,553,111 | +0.13(+2.37%) |
Mar 17, 2009 | 5.210 | 5.360 | 5.089 | 5.350 | 4,301,419 | +0.14(+2.76%) |
Mar 16, 2009 | 5.152 | 5.439 | 5.146 | 5.206 | 3,481,986 | +0.11(+2.21%) |
Mar 13, 2009 | 5.092 | 5.314 | 4.979 | 5.094 | 0 | -0.04(-0.77%) |
Mar 12, 2009 | 4.865 | 5.150 | 4.632 | 5.133 | 3,484,961 | +0.30(+6.20%) |
Mar 11, 2009 | 4.624 | 4.940 | 4.536 | 4.834 | 3,449,215 | +0.17(+3.75%) |
Mar 10, 2009 | 4.434 | 4.711 | 4.380 | 4.659 | 3,008,543 | +0.30(+6.98%) |
Mar 09, 2009 | 4.330 | 4.513 | 4.299 | 4.355 | 2,771,677 | -0.04(-0.95%) |
Mar 06, 2009 | 4.380 | 4.425 | 4.293 | 4.397 | 0 | +0.03(+0.62%) |
Mar 05, 2009 | 4.328 | 4.405 | 4.282 | 4.370 | 5,758,032 | -0.02(-0.47%) |
Mar 04, 2009 | 4.368 | 4.497 | 4.330 | 4.391 | 2,670,622 | +0.14(+3.33%) |
Mar 02, 2009 | 4.505 | 4.588 | 4.212 | 4.249 | 5,295,498 | -0.30(-6.63%) |
Feb 27, 2009 | 4.613 | 4.794 | 4.551 | 4.551 | 0 | -0.19(-3.91%) |
Feb 26, 2009 | 4.612 | 4.855 | 4.565 | 4.736 | 5,809,934 | +0.17(+3.74%) |
Feb 25, 2009 | 4.663 | 4.709 | 4.465 | 4.565 | 3,595,046 | -0.18(-3.77%) |
Feb 24, 2009 | 4.524 | 4.825 | 4.484 | 4.744 | 4,129,695 | +0.27(+6.15%) |
Feb 23, 2009 | 4.834 | 4.875 | 4.455 | 4.470 | 4,829,177 | -0.33(-6.93%) |
Feb 20, 2009 | 4.900 | 4.994 | 4.730 | 4.803 | 5,620,025 | -0.20(-3.91%) |
Feb 19, 2009 | 5.077 | 5.562 | 4.984 | 4.998 | 8,861,071 | -0.39(-7.19%) |
Feb 18, 2009 | 5.502 | 5.649 | 5.329 | 5.385 | 5,064,932 | -0.11(-1.93%) |
Feb 17, 2009 | 5.550 | 5.637 | 5.475 | 5.491 | 3,415,618 | -0.22(-3.83%) |
Feb 13, 2009 | 5.945 | 5.968 | 5.662 | 5.710 | 2,475,965 | -0.19(-3.18%) |
Feb 12, 2009 | 5.806 | 5.897 | 5.643 | 5.897 | 2,571,801 | +0.06(+1.03%) |
Feb 11, 2009 | 6.022 | 6.024 | 5.721 | 5.837 | 3,491,511 | -0.21(-3.54%) |
Feb 10, 2009 | 6.295 | 6.430 | 6.030 | 6.051 | 3,352,115 | -0.28(-4.37%) |
Feb 09, 2009 | 6.261 | 6.374 | 6.141 | 6.328 | 1,977,387 | +0.01(+0.20%) |
Feb 06, 2009 | 6.064 | 6.401 | 6.064 | 6.315 | 3,096,930 | +0.20(+3.27%) |
Feb 05, 2009 | 6.014 | 6.207 | 5.837 | 6.116 | 2,917,358 | +0.09(+1.52%) |
Feb 04, 2009 | 6.407 | 6.407 | 5.941 | 6.024 | 2,834,017 | -0.21(-3.44%) |
Feb 03, 2009 | 6.307 | 6.315 | 5.987 | 6.238 | 3,238,080 | -0.10(-1.58%) |