Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.879 | 7.978 | 6.879 | 7.740 | 487,880 | +0.95(+13.97%) |
Apr 29, 2009 | 6.414 | 6.967 | 6.335 | 6.791 | 435,878 | +0.44(+6.92%) |
Apr 28, 2009 | 6.589 | 6.695 | 6.326 | 6.352 | 293,398 | -0.33(-4.99%) |
Apr 27, 2009 | 6.633 | 6.844 | 6.264 | 6.686 | 492,362 | +0.14(+2.15%) |
Apr 24, 2009 | 6.264 | 6.941 | 6.106 | 6.545 | 462,687 | +0.38(+6.13%) |
Apr 23, 2009 | 6.466 | 6.660 | 5.807 | 6.168 | 356,433 | -0.28(-4.36%) |
Apr 22, 2009 | 6.045 | 6.870 | 5.930 | 6.449 | 465,603 | +0.33(+5.31%) |
Apr 21, 2009 | 5.570 | 6.132 | 5.465 | 6.124 | 230,957 | +0.54(+9.76%) |
Apr 20, 2009 | 5.992 | 5.992 | 5.430 | 5.579 | 382,590 | -0.54(-8.76%) |
Apr 17, 2009 | 6.150 | 6.150 | 5.886 | 6.115 | 305,430 | -0.03(-0.43%) |
Apr 16, 2009 | 5.930 | 6.229 | 5.869 | 6.141 | 263,210 | +0.28(+4.80%) |
Apr 15, 2009 | 5.605 | 6.062 | 5.579 | 5.860 | 203,286 | +0.23(+4.06%) |
Apr 14, 2009 | 5.904 | 6.150 | 5.588 | 5.632 | 300,364 | -0.39(-6.42%) |
Apr 13, 2009 | 5.939 | 6.080 | 5.658 | 6.018 | 215,186 | +0.02(+0.29%) |
Apr 09, 2009 | 5.667 | 6.071 | 5.623 | 6.001 | 300,670 | +0.54(+9.98%) |
Apr 08, 2009 | 5.359 | 5.667 | 5.263 | 5.456 | 225,780 | +0.12(+2.31%) |
Apr 07, 2009 | 5.509 | 5.640 | 5.307 | 5.333 | 164,539 | -0.28(-5.01%) |
Apr 06, 2009 | 6.062 | 6.062 | 5.377 | 5.614 | 411,939 | -0.53(-8.58%) |
Apr 03, 2009 | 5.597 | 6.150 | 5.553 | 6.141 | 274,242 | +0.54(+9.73%) |
Apr 02, 2009 | 5.192 | 5.711 | 5.087 | 5.597 | 263,617 | +0.54(+10.78%) |
Apr 01, 2009 | 4.595 | 5.078 | 4.481 | 5.052 | 284,960 | +0.39(+8.29%) |
Mar 31, 2009 | 4.736 | 4.806 | 4.533 | 4.665 | 307,126 | -0.02(-0.38%) |
Mar 30, 2009 | 4.674 | 4.850 | 4.525 | 4.683 | 206,279 | -0.51(-9.81%) |
Mar 26, 2009 | 4.990 | 5.245 | 4.946 | 5.192 | 329,252 | +0.30(+6.10%) |
Mar 25, 2009 | 4.885 | 5.526 | 4.542 | 4.894 | 352,814 | +0.05(+1.09%) |
Mar 24, 2009 | 5.122 | 5.166 | 4.806 | 4.841 | 304,904 | -0.34(-6.61%) |
Mar 23, 2009 | 5.069 | 5.184 | 5.069 | 5.184 | 395,395 | +0.71(+15.91%) |
Mar 20, 2009 | 4.577 | 5.017 | 4.191 | 4.472 | 391,949 | -0.06(-1.36%) |
Mar 19, 2009 | 4.050 | 4.771 | 3.962 | 4.533 | 589,363 | -0.25(-5.15%) |
Mar 18, 2009 | 4.648 | 5.289 | 4.533 | 4.779 | 233,871 | +0.11(+2.45%) |
Mar 17, 2009 | 4.226 | 4.665 | 4.173 | 4.665 | 155,018 | +0.41(+9.71%) |
Mar 16, 2009 | 4.349 | 4.516 | 4.050 | 4.252 | 198,846 | -0.10(-2.22%) |
Mar 13, 2009 | 4.068 | 4.569 | 4.050 | 4.349 | 0 | +0.35(+8.79%) |
Mar 12, 2009 | 3.488 | 3.998 | 3.365 | 3.998 | 269,951 | +0.52(+14.90%) |
Mar 11, 2009 | 3.339 | 3.602 | 3.312 | 3.479 | 186,330 | +0.18(+5.32%) |
Mar 10, 2009 | 2.926 | 3.303 | 2.891 | 3.303 | 239,340 | +0.45(+15.69%) |
Mar 09, 2009 | 2.855 | 3.031 | 2.785 | 2.855 | 177,789 | +0.02(+0.62%) |
Mar 06, 2009 | 2.855 | 3.031 | 2.759 | 2.838 | 0 | -0.06(-2.12%) |
Mar 05, 2009 | 3.303 | 3.303 | 2.891 | 2.899 | 177,520 | -0.43(-12.93%) |
Mar 04, 2009 | 3.014 | 3.409 | 3.014 | 3.330 | 277,321 | +0.04(+1.07%) |
Mar 02, 2009 | 3.497 | 3.567 | 3.189 | 3.295 | 221,741 | -0.26(-7.41%) |
Feb 27, 2009 | 3.585 | 3.804 | 3.532 | 3.558 | 0 | -0.07(-1.94%) |
Feb 26, 2009 | 3.646 | 3.954 | 3.620 | 3.629 | 200,812 | +0.01(+0.24%) |
Feb 25, 2009 | 3.848 | 3.848 | 3.426 | 3.620 | 290,348 | -0.27(-7.00%) |
Feb 24, 2009 | 3.787 | 3.927 | 3.721 | 3.892 | 166,137 | +0.18(+4.73%) |
Feb 23, 2009 | 3.804 | 3.997 | 3.699 | 3.716 | 167,707 | -0.11(-2.98%) |
Feb 20, 2009 | 3.699 | 3.918 | 3.646 | 3.831 | 190,704 | +0.04(+1.16%) |
Feb 19, 2009 | 4.121 | 4.129 | 3.787 | 3.787 | 149,746 | -0.26(-6.51%) |
Feb 18, 2009 | 4.393 | 4.393 | 3.954 | 4.050 | 159,391 | -0.31(-7.06%) |
Feb 17, 2009 | 4.463 | 4.490 | 4.349 | 4.358 | 177,553 | -0.28(-6.06%) |
Feb 13, 2009 | 4.744 | 4.815 | 4.595 | 4.639 | 150,433 | -0.09(-1.86%) |
Feb 12, 2009 | 4.771 | 4.788 | 4.525 | 4.727 | 220,373 | -0.14(-2.89%) |
Feb 11, 2009 | 4.815 | 4.955 | 4.744 | 4.867 | 277,689 | +0.05(+1.09%) |
Feb 10, 2009 | 5.087 | 5.280 | 4.797 | 4.815 | 405,010 | -0.34(-6.64%) |
Feb 09, 2009 | 5.078 | 5.157 | 4.964 | 5.157 | 270,144 | +0.07(+1.38%) |
Feb 06, 2009 | 4.762 | 5.236 | 4.665 | 5.087 | 343,772 | +0.33(+6.83%) |
Feb 05, 2009 | 4.850 | 4.911 | 4.744 | 4.762 | 303,836 | -0.04(-0.91%) |
Feb 04, 2009 | 5.034 | 5.043 | 4.788 | 4.806 | 258,560 | -0.25(-4.87%) |
Feb 03, 2009 | 5.175 | 5.175 | 4.779 | 5.052 | 191,447 | -0.04(-0.86%) |