Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.463 | 9.115 | 8.428 | 8.795 | 44,472 | +0.36(+4.28%) |
Apr 29, 2009 | 7.593 | 8.463 | 7.362 | 8.434 | 38,684 | +0.91(+12.13%) |
Apr 28, 2009 | 7.397 | 7.747 | 7.172 | 7.522 | 20,172 | +0.14(+1.93%) |
Apr 27, 2009 | 7.978 | 8.410 | 7.379 | 7.379 | 43,668 | -0.81(-9.84%) |
Apr 24, 2009 | 7.830 | 8.315 | 7.818 | 8.185 | 40,894 | +0.36(+4.54%) |
Apr 23, 2009 | 8.226 | 8.226 | 7.362 | 7.830 | 25,551 | -0.30(-3.71%) |
Apr 22, 2009 | 8.078 | 8.463 | 7.735 | 8.132 | 42,142 | -0.16(-1.93%) |
Apr 21, 2009 | 7.231 | 8.292 | 7.231 | 8.292 | 31,601 | +1.04(+14.38%) |
Apr 20, 2009 | 7.936 | 8.280 | 7.012 | 7.249 | 49,007 | -0.97(-11.82%) |
Apr 17, 2009 | 7.634 | 8.410 | 7.237 | 8.220 | 92,875 | +0.57(+7.43%) |
Apr 16, 2009 | 7.083 | 7.664 | 6.923 | 7.652 | 69,358 | +0.62(+8.85%) |
Apr 15, 2009 | 6.657 | 7.030 | 6.408 | 7.030 | 15,912 | +0.33(+4.86%) |
Apr 14, 2009 | 6.912 | 7.082 | 6.633 | 6.704 | 39,413 | -0.38(-5.43%) |
Apr 13, 2009 | 7.018 | 7.107 | 6.805 | 7.089 | 51,148 | -0.02(-0.25%) |
Apr 09, 2009 | 6.106 | 7.107 | 6.106 | 7.107 | 82,116 | +0.96(+15.61%) |
Apr 08, 2009 | 6.017 | 6.189 | 5.923 | 6.148 | 16,479 | +0.04(+0.58%) |
Apr 07, 2009 | 6.148 | 6.562 | 5.970 | 6.112 | 32,616 | -0.18(-2.92%) |
Apr 06, 2009 | 6.444 | 6.675 | 6.100 | 6.296 | 25,929 | -0.29(-4.41%) |
Apr 03, 2009 | 6.065 | 6.586 | 5.988 | 6.586 | 20,992 | +0.52(+8.59%) |
Apr 02, 2009 | 5.141 | 6.213 | 5.093 | 6.065 | 54,988 | +1.07(+21.47%) |
Apr 01, 2009 | 4.412 | 4.993 | 4.137 | 4.993 | 24,938 | +0.48(+10.63%) |
Mar 31, 2009 | 4.436 | 4.720 | 4.377 | 4.513 | 22,485 | +0.17(+3.81%) |
Mar 30, 2009 | 4.649 | 4.702 | 4.169 | 4.347 | 35,552 | -1.27(-22.57%) |
Mar 26, 2009 | 4.922 | 5.620 | 4.525 | 5.615 | 51,607 | +0.78(+16.18%) |
Mar 25, 2009 | 4.608 | 4.957 | 4.554 | 4.833 | 26,002 | +0.27(+5.84%) |
Mar 24, 2009 | 4.738 | 4.904 | 4.424 | 4.566 | 27,163 | -0.28(-5.75%) |
Mar 23, 2009 | 4.235 | 4.845 | 4.211 | 4.845 | 51,209 | +0.66(+15.86%) |
Mar 20, 2009 | 4.501 | 4.560 | 4.062 | 4.181 | 105,615 | -0.26(-5.87%) |
Mar 19, 2009 | 4.377 | 4.886 | 4.353 | 4.442 | 66,191 | +0.14(+3.16%) |
Mar 18, 2009 | 3.400 | 4.400 | 3.400 | 4.306 | 74,288 | +1.00(+30.29%) |
Mar 17, 2009 | 3.050 | 3.305 | 2.961 | 3.305 | 47,938 | +0.26(+8.56%) |
Mar 16, 2009 | 3.026 | 3.240 | 2.967 | 3.044 | 44,648 | +0.07(+2.19%) |
Mar 13, 2009 | 3.074 | 3.115 | 2.920 | 2.979 | 42,603 | -0.11(-3.46%) |
Mar 12, 2009 | 2.487 | 3.097 | 2.262 | 3.086 | 98,589 | +0.68(+28.01%) |
Mar 11, 2009 | 2.529 | 2.636 | 2.351 | 2.410 | 85,537 | -0.10(-4.01%) |
Mar 10, 2009 | 2.333 | 2.517 | 2.310 | 2.511 | 50,827 | +0.29(+13.07%) |
Mar 09, 2009 | 2.493 | 2.784 | 2.162 | 2.221 | 48,577 | -0.12(-5.06%) |
Mar 06, 2009 | 2.215 | 2.511 | 2.132 | 2.339 | 52,453 | +0.15(+6.76%) |
Mar 05, 2009 | 2.405 | 2.405 | 2.162 | 2.191 | 39,638 | -0.29(-11.69%) |
Mar 04, 2009 | 2.393 | 2.559 | 2.369 | 2.482 | 91,068 | +0.20(+8.83%) |
Mar 02, 2009 | 1.996 | 2.641 | 1.996 | 2.280 | 186,462 | +0.33(+16.67%) |
Feb 27, 2009 | 2.091 | 2.251 | 1.954 | 1.954 | 90,271 | -0.18(-8.33%) |
Feb 26, 2009 | 2.428 | 2.553 | 1.937 | 2.132 | 250,090 | -0.12(-5.26%) |
Feb 25, 2009 | 2.387 | 2.476 | 1.943 | 2.251 | 145,356 | -0.15(-6.40%) |
Feb 24, 2009 | 2.434 | 3.038 | 2.310 | 2.405 | 172,685 | +0.01(+0.49%) |
Feb 23, 2009 | 2.932 | 3.121 | 2.339 | 2.393 | 90,531 | -0.49(-17.04%) |
Feb 20, 2009 | 3.192 | 3.323 | 2.849 | 2.884 | 84,046 | -0.33(-10.31%) |
Feb 19, 2009 | 3.340 | 3.340 | 3.198 | 3.216 | 32,516 | -0.06(-1.81%) |
Feb 18, 2009 | 3.477 | 3.524 | 3.275 | 3.275 | 45,607 | -0.14(-3.99%) |
Feb 17, 2009 | 3.968 | 3.968 | 3.299 | 3.411 | 79,408 | -0.59(-14.79%) |
Feb 13, 2009 | 4.033 | 4.217 | 3.974 | 4.004 | 27,396 | -0.01(-0.30%) |
Feb 12, 2009 | 4.146 | 4.294 | 3.998 | 4.015 | 24,996 | -0.15(-3.69%) |
Feb 11, 2009 | 4.323 | 4.543 | 4.169 | 4.169 | 58,047 | -0.09(-2.22%) |
Feb 10, 2009 | 4.916 | 5.005 | 4.264 | 4.264 | 23,001 | -0.72(-14.49%) |
Feb 09, 2009 | 4.714 | 5.022 | 4.714 | 4.987 | 39,400 | +0.23(+4.86%) |
Feb 06, 2009 | 4.673 | 4.762 | 4.531 | 4.756 | 65,574 | +0.09(+1.90%) |
Feb 05, 2009 | 4.833 | 5.135 | 4.620 | 4.667 | 50,419 | -0.08(-1.62%) |
Feb 04, 2009 | 4.957 | 5.028 | 4.744 | 4.744 | 20,769 | -0.24(-4.76%) |
Feb 03, 2009 | 5.461 | 5.680 | 4.827 | 4.981 | 72,387 | -0.40(-7.48%) |