Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.160 | 8.730 | 8.010 | 8.070 | 633,881 | -0.01(-0.12%) |
Apr 29, 2009 | 7.590 | 8.090 | 7.250 | 8.080 | 808,224 | +0.51(+6.74%) |
Apr 28, 2009 | 7.400 | 7.600 | 6.790 | 7.570 | 997,975 | +0.79(+11.65%) |
Apr 27, 2009 | 6.810 | 7.090 | 6.650 | 6.780 | 484,439 | -0.15(-2.16%) |
Apr 24, 2009 | 6.580 | 7.000 | 6.390 | 6.930 | 353,756 | +0.40(+6.13%) |
Apr 23, 2009 | 6.600 | 6.800 | 6.252 | 6.530 | 297,325 | -0.06(-0.91%) |
Apr 22, 2009 | 5.850 | 6.610 | 5.780 | 6.590 | 806,324 | +0.52(+8.57%) |
Apr 21, 2009 | 5.850 | 6.090 | 4.710 | 6.070 | 600,980 | +0.12(+2.02%) |
Apr 20, 2009 | 6.440 | 6.440 | 5.900 | 5.950 | 457,154 | -0.64(-9.71%) |
Apr 17, 2009 | 6.440 | 6.610 | 6.210 | 6.590 | 297,573 | +0.17(+2.65%) |
Apr 16, 2009 | 6.140 | 6.460 | 5.950 | 6.420 | 478,684 | +0.34(+5.59%) |
Apr 15, 2009 | 5.310 | 6.090 | 5.280 | 6.080 | 428,144 | +0.49(+8.77%) |
Apr 14, 2009 | 5.770 | 5.800 | 5.150 | 5.590 | 377,440 | -0.18(-3.12%) |
Apr 13, 2009 | 5.710 | 5.870 | 5.500 | 5.770 | 399,736 | -0.04(-0.69%) |
Apr 09, 2009 | 5.190 | 5.850 | 5.100 | 5.810 | 653,536 | +0.81(+16.20%) |
Apr 08, 2009 | 4.700 | 5.000 | 4.660 | 5.000 | 179,342 | +0.33(+7.07%) |
Apr 07, 2009 | 4.800 | 4.950 | 4.660 | 4.670 | 240,676 | -0.22(-4.50%) |
Apr 06, 2009 | 4.880 | 4.960 | 4.820 | 4.890 | 426,042 | -0.08(-1.61%) |
Apr 03, 2009 | 4.890 | 5.000 | 4.650 | 4.970 | 474,243 | +0.02(+0.40%) |
Apr 02, 2009 | 4.210 | 5.210 | 4.180 | 4.950 | 724,346 | +0.79(+18.99%) |
Apr 01, 2009 | 4.000 | 4.190 | 3.850 | 4.160 | 148,988 | +0.14(+3.48%) |
Mar 31, 2009 | 3.910 | 4.200 | 3.820 | 4.020 | 209,269 | +0.15(+3.88%) |
Mar 30, 2009 | 3.820 | 3.960 | 3.530 | 3.870 | 204,455 | -0.23(-5.61%) |
Mar 26, 2009 | 4.020 | 4.120 | 3.880 | 4.100 | 186,757 | +0.11(+2.76%) |
Mar 25, 2009 | 3.790 | 4.090 | 3.520 | 3.990 | 216,028 | +0.21(+5.56%) |
Mar 24, 2009 | 3.800 | 4.020 | 3.700 | 3.780 | 149,863 | -0.02(-0.53%) |
Mar 23, 2009 | 3.760 | 3.850 | 3.600 | 3.800 | 267,082 | +0.29(+8.26%) |
Mar 20, 2009 | 3.970 | 3.970 | 3.340 | 3.510 | 343,572 | -0.44(-11.14%) |
Mar 19, 2009 | 3.830 | 3.990 | 3.700 | 3.950 | 159,717 | +0.17(+4.50%) |
Mar 18, 2009 | 3.450 | 3.780 | 3.240 | 3.780 | 156,763 | +0.32(+9.25%) |
Mar 17, 2009 | 3.030 | 3.460 | 2.990 | 3.460 | 181,909 | +0.42(+13.82%) |
Mar 16, 2009 | 3.000 | 3.310 | 3.000 | 3.040 | 171,860 | +0.04(+1.33%) |
Mar 13, 2009 | 3.140 | 3.140 | 2.880 | 3.000 | 181,602 | -0.14(-4.46%) |
Mar 12, 2009 | 2.420 | 3.200 | 2.410 | 3.140 | 290,140 | +0.70(+28.69%) |
Mar 11, 2009 | 2.620 | 2.710 | 2.430 | 2.440 | 275,093 | -0.15(-5.79%) |
Mar 10, 2009 | 2.420 | 2.640 | 2.420 | 2.590 | 192,111 | +0.23(+9.75%) |
Mar 09, 2009 | 2.440 | 2.500 | 2.300 | 2.360 | 146,664 | -0.08(-3.28%) |
Mar 06, 2009 | 2.460 | 2.460 | 2.300 | 2.440 | 157,627 | +0.00(+0.00%) |
Mar 05, 2009 | 2.870 | 2.870 | 2.330 | 2.440 | 383,832 | -0.47(-16.15%) |
Mar 04, 2009 | 2.630 | 2.990 | 2.550 | 2.910 | 226,912 | +0.16(+5.82%) |
Mar 02, 2009 | 2.290 | 2.820 | 2.290 | 2.750 | 554,552 | +0.47(+20.61%) |
Feb 27, 2009 | 2.200 | 2.430 | 2.200 | 2.280 | 209,259 | +0.01(+0.44%) |
Feb 26, 2009 | 2.270 | 2.390 | 2.230 | 2.270 | 223,570 | +0.03(+1.34%) |
Feb 25, 2009 | 2.300 | 2.350 | 2.210 | 2.240 | 242,734 | -0.02(-0.88%) |
Feb 24, 2009 | 2.520 | 2.520 | 2.230 | 2.260 | 475,423 | -0.27(-10.67%) |
Feb 23, 2009 | 2.360 | 2.620 | 2.250 | 2.530 | 326,973 | +0.02(+0.80%) |
Feb 20, 2009 | 2.940 | 2.940 | 2.500 | 2.510 | 408,313 | -0.48(-16.05%) |
Feb 19, 2009 | 3.430 | 3.430 | 1.310 | 2.990 | 922,639 | -0.58(-16.25%) |
Feb 18, 2009 | 3.950 | 3.970 | 3.560 | 3.570 | 181,176 | -0.30(-7.75%) |
Feb 17, 2009 | 4.350 | 4.450 | 3.860 | 3.870 | 297,876 | -0.65(-14.38%) |
Feb 13, 2009 | 4.510 | 4.610 | 4.327 | 4.520 | 162,198 | +0.01(+0.22%) |
Feb 12, 2009 | 4.300 | 4.550 | 4.260 | 4.510 | 108,079 | +0.14(+3.20%) |
Feb 11, 2009 | 4.420 | 4.630 | 4.350 | 4.370 | 117,400 | -0.04(-0.91%) |
Feb 10, 2009 | 4.680 | 4.800 | 4.410 | 4.410 | 256,147 | -0.25(-5.36%) |
Feb 09, 2009 | 4.620 | 4.750 | 4.550 | 4.660 | 124,269 | +0.00(+0.00%) |
Feb 06, 2009 | 4.400 | 4.770 | 4.250 | 4.660 | 210,638 | +0.27(+6.15%) |
Feb 05, 2009 | 4.440 | 4.440 | 4.180 | 4.390 | 295,994 | -0.08(-1.79%) |
Feb 04, 2009 | 4.690 | 4.790 | 4.470 | 4.470 | 173,264 | -0.16(-3.46%) |
Feb 03, 2009 | 4.670 | 4.744 | 4.560 | 4.630 | 226,921 | +0.03(+0.65%) |