Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.595 | 6.836 | 6.467 | 6.467 | 239,925 | -0.08(-1.15%) |
Apr 29, 2009 | 6.324 | 6.610 | 6.242 | 6.542 | 202,554 | +0.23(+3.69%) |
Apr 28, 2009 | 6.189 | 6.482 | 5.971 | 6.309 | 195,770 | +0.07(+1.08%) |
Apr 27, 2009 | 6.159 | 6.339 | 6.090 | 6.242 | 280,831 | +0.04(+0.61%) |
Apr 24, 2009 | 6.234 | 6.377 | 6.069 | 6.204 | 235,864 | +0.05(+0.86%) |
Apr 23, 2009 | 6.272 | 6.309 | 6.031 | 6.151 | 262,699 | -0.11(-1.68%) |
Apr 22, 2009 | 6.031 | 6.467 | 5.888 | 6.257 | 224,406 | +0.14(+2.21%) |
Apr 21, 2009 | 5.700 | 6.129 | 5.557 | 6.121 | 176,016 | +0.38(+6.54%) |
Apr 20, 2009 | 5.911 | 5.911 | 5.599 | 5.745 | 311,248 | -0.44(-7.06%) |
Apr 17, 2009 | 6.001 | 6.264 | 5.933 | 6.181 | 208,551 | +0.21(+3.53%) |
Apr 16, 2009 | 5.790 | 6.069 | 5.647 | 5.971 | 240,139 | +0.27(+4.75%) |
Apr 15, 2009 | 5.632 | 5.798 | 5.625 | 5.700 | 94,915 | +0.04(+0.66%) |
Apr 14, 2009 | 5.685 | 5.790 | 5.527 | 5.662 | 105,818 | -0.11(-1.83%) |
Apr 13, 2009 | 5.790 | 5.978 | 5.693 | 5.768 | 158,803 | -0.15(-2.54%) |
Apr 09, 2009 | 5.414 | 5.941 | 5.399 | 5.918 | 208,744 | +0.44(+7.96%) |
Apr 08, 2009 | 5.309 | 5.482 | 5.219 | 5.482 | 122,212 | +0.26(+4.89%) |
Apr 07, 2009 | 5.294 | 5.362 | 5.196 | 5.226 | 137,436 | -0.17(-3.07%) |
Apr 06, 2009 | 5.399 | 5.429 | 5.211 | 5.392 | 209,437 | -0.08(-1.51%) |
Apr 03, 2009 | 5.046 | 5.505 | 4.745 | 5.474 | 287,350 | +0.43(+8.49%) |
Apr 02, 2009 | 4.655 | 5.249 | 4.527 | 5.046 | 169,999 | +0.52(+11.46%) |
Apr 01, 2009 | 4.377 | 4.565 | 4.294 | 4.527 | 163,686 | +0.08(+1.69%) |
Mar 31, 2009 | 4.595 | 4.715 | 4.444 | 4.452 | 130,086 | -0.09(-1.99%) |
Mar 30, 2009 | 4.595 | 4.647 | 4.301 | 4.542 | 169,192 | -0.59(-11.44%) |
Mar 26, 2009 | 5.008 | 5.219 | 4.926 | 5.129 | 259,811 | +0.17(+3.49%) |
Mar 25, 2009 | 4.933 | 5.083 | 4.610 | 4.956 | 200,113 | +0.06(+1.23%) |
Mar 24, 2009 | 5.106 | 5.204 | 4.850 | 4.895 | 187,658 | -0.31(-5.92%) |
Mar 23, 2009 | 4.888 | 5.204 | 4.474 | 5.204 | 182,763 | +0.87(+20.14%) |
Mar 20, 2009 | 4.550 | 4.550 | 4.264 | 4.331 | 332,797 | -0.24(-5.26%) |
Mar 19, 2009 | 4.617 | 4.685 | 4.512 | 4.572 | 189,496 | -0.05(-0.98%) |
Mar 18, 2009 | 4.331 | 4.640 | 4.331 | 4.617 | 238,994 | +0.27(+6.23%) |
Mar 17, 2009 | 4.098 | 4.347 | 4.008 | 4.347 | 99,696 | +0.23(+5.67%) |
Mar 16, 2009 | 4.414 | 4.474 | 4.098 | 4.113 | 99,228 | -0.29(-6.66%) |
Mar 13, 2009 | 4.181 | 4.444 | 4.038 | 4.407 | 158,641 | +0.24(+5.78%) |
Mar 12, 2009 | 3.700 | 4.189 | 3.527 | 4.166 | 198,075 | +0.47(+12.60%) |
Mar 11, 2009 | 3.986 | 4.023 | 3.677 | 3.700 | 122,629 | -0.26(-6.64%) |
Mar 10, 2009 | 3.775 | 4.068 | 3.617 | 3.963 | 142,368 | +0.29(+7.77%) |
Mar 09, 2009 | 3.798 | 3.903 | 3.647 | 3.677 | 85,580 | -0.17(-4.31%) |
Mar 06, 2009 | 3.835 | 3.865 | 3.700 | 3.843 | 157,911 | +0.04(+0.99%) |
Mar 05, 2009 | 4.023 | 4.113 | 3.798 | 3.805 | 196,697 | -0.34(-8.17%) |
Mar 04, 2009 | 3.903 | 4.226 | 3.798 | 4.143 | 198,963 | +0.37(+9.76%) |
Mar 02, 2009 | 3.895 | 4.008 | 3.767 | 3.775 | 179,236 | -0.21(-5.28%) |
Feb 27, 2009 | 3.888 | 4.174 | 3.888 | 3.986 | 75,155 | +0.02(+0.38%) |
Feb 26, 2009 | 4.113 | 4.113 | 3.925 | 3.971 | 101,418 | -0.11(-2.76%) |
Feb 25, 2009 | 4.174 | 4.211 | 4.001 | 4.083 | 107,346 | -0.11(-2.51%) |
Feb 24, 2009 | 4.083 | 4.211 | 3.986 | 4.189 | 171,587 | +0.15(+3.72%) |
Feb 23, 2009 | 4.279 | 4.309 | 4.031 | 4.038 | 206,673 | -0.24(-5.62%) |
Feb 20, 2009 | 4.256 | 4.444 | 4.196 | 4.279 | 142,339 | -0.05(-1.04%) |
Feb 19, 2009 | 4.444 | 4.497 | 4.234 | 4.324 | 99,455 | -0.08(-1.71%) |
Feb 18, 2009 | 4.384 | 4.512 | 4.303 | 4.399 | 162,189 | +0.05(+1.21%) |
Feb 17, 2009 | 4.301 | 4.535 | 4.294 | 4.347 | 319,302 | -0.17(-3.83%) |
Feb 13, 2009 | 4.482 | 4.542 | 4.362 | 4.519 | 132,462 | +0.05(+1.18%) |
Feb 12, 2009 | 4.347 | 4.542 | 4.339 | 4.467 | 95,868 | +0.00(+0.00%) |
Feb 11, 2009 | 4.414 | 4.557 | 4.347 | 4.467 | 136,724 | +0.07(+1.54%) |
Feb 10, 2009 | 4.685 | 4.798 | 4.392 | 4.399 | 195,913 | -0.31(-6.55%) |
Feb 09, 2009 | 4.798 | 4.865 | 4.662 | 4.707 | 91,152 | -0.13(-2.64%) |
Feb 06, 2009 | 4.715 | 4.978 | 4.715 | 4.835 | 171,259 | +0.13(+2.72%) |
Feb 05, 2009 | 4.753 | 4.888 | 4.707 | 4.707 | 167,098 | -0.11(-2.19%) |
Feb 04, 2009 | 4.700 | 5.001 | 4.610 | 4.813 | 330,429 | -0.19(-3.76%) |
Feb 03, 2009 | 5.001 | 5.053 | 4.865 | 5.001 | 102,679 | +0.04(+0.76%) |