Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.800 | 6.044 | 5.388 | 5.388 | 19,254 | -0.75(-12.19%) |
Apr 29, 2009 | 5.800 | 6.137 | 5.800 | 6.137 | 1,603 | -0.00(-0.00%) |
Apr 28, 2009 | 6.137 | 6.137 | 6.137 | 6.137 | 2,004 | +0.00(+0.00%) |
Apr 27, 2009 | 6.137 | 6.137 | 6.137 | 6.137 | 676 | +0.01(+0.12%) |
Apr 24, 2009 | 5.942 | 6.309 | 5.912 | 6.129 | 7,616 | +0.00(+0.00%) |
Apr 23, 2009 | 6.159 | 6.159 | 5.800 | 6.129 | 3,105 | -0.01(-0.24%) |
Apr 22, 2009 | 6.039 | 6.152 | 6.039 | 6.144 | 1,068 | +0.01(+0.24%) |
Apr 21, 2009 | 6.152 | 6.174 | 5.912 | 6.129 | 6,012 | +0.07(+1.11%) |
Apr 20, 2009 | 6.361 | 6.361 | 5.807 | 6.062 | 7,218 | -0.34(-5.37%) |
Apr 17, 2009 | 6.436 | 6.451 | 6.062 | 6.406 | 21,422 | -0.03(-0.47%) |
Apr 16, 2009 | 6.174 | 6.623 | 5.995 | 6.436 | 10,045 | +0.26(+4.24%) |
Apr 15, 2009 | 6.264 | 6.264 | 6.159 | 6.174 | 935 | +0.06(+0.98%) |
Apr 14, 2009 | 6.114 | 6.713 | 5.815 | 6.114 | 20,874 | +0.05(+0.86%) |
Apr 13, 2009 | 5.239 | 6.062 | 4.947 | 6.062 | 8,229 | +0.64(+11.72%) |
Apr 09, 2009 | 5.418 | 5.426 | 5.119 | 5.426 | 13,225 | +0.31(+6.15%) |
Apr 08, 2009 | 4.864 | 5.538 | 4.603 | 5.111 | 3,607 | +0.22(+4.43%) |
Apr 07, 2009 | 4.864 | 5.538 | 4.864 | 4.894 | 20,199 | -0.16(-3.11%) |
Apr 03, 2009 | 4.864 | 5.052 | 5.052 | 5.052 | 8,819 | +0.15(+3.00%) |
Apr 02, 2009 | 4.752 | 4.939 | 4.752 | 4.904 | 5,311 | +0.23(+4.85%) |
Apr 01, 2009 | 4.677 | 4.677 | 4.677 | 4.677 | 481 | +0.00(+0.00%) |
Mar 31, 2009 | 4.640 | 4.677 | 4.640 | 4.677 | 339 | +0.16(+3.65%) |
Mar 26, 2009 | 4.535 | 4.535 | 4.513 | 4.513 | 293 | -0.11(-2.43%) |
Mar 25, 2009 | 4.505 | 4.887 | 4.505 | 4.625 | 668 | -0.04(-0.80%) |
Mar 24, 2009 | 4.677 | 4.677 | 4.660 | 4.662 | 2,196 | +0.20(+4.53%) |
Mar 23, 2009 | 4.460 | 4.460 | 4.460 | 4.460 | 133 | -0.22(-4.64%) |
Mar 20, 2009 | 4.677 | 4.677 | 4.677 | 4.677 | 138 | +0.03(+0.56%) |
Mar 19, 2009 | 4.453 | 4.677 | 4.535 | 4.651 | 7,220 | -0.03(-0.56%) |
Mar 18, 2009 | 4.453 | 4.715 | 4.453 | 4.677 | 7,220 | +0.38(+8.89%) |
Mar 17, 2009 | 4.513 | 4.513 | 4.296 | 4.296 | 4,585 | -0.37(-7.87%) |
Mar 16, 2009 | 4.715 | 4.864 | 4.303 | 4.662 | 6,381 | -0.09(-1.89%) |
Mar 13, 2009 | 4.818 | 4.864 | 4.677 | 4.752 | 2,727 | +0.46(+10.63%) |
Mar 12, 2009 | 4.303 | 4.311 | 4.296 | 4.296 | 3,607 | -0.37(-8.01%) |
Mar 11, 2009 | 4.011 | 4.670 | 4.011 | 4.670 | 539 | +0.55(+13.45%) |
Mar 10, 2009 | 4.011 | 4.116 | 4.011 | 4.116 | 3,023 | +0.06(+1.48%) |
Mar 09, 2009 | 4.041 | 4.296 | 4.041 | 4.056 | 12,608 | +0.01(+0.37%) |
Mar 06, 2009 | 4.228 | 4.483 | 4.041 | 4.041 | 8,537 | -0.22(-5.26%) |
Mar 05, 2009 | 4.333 | 4.333 | 4.266 | 4.266 | 3,879 | +0.00(+0.00%) |
Mar 04, 2009 | 4.266 | 4.266 | 4.266 | 4.266 | 0 | +0.22(+5.36%) |
Mar 02, 2009 | 4.079 | 4.116 | 4.049 | 4.049 | 8,916 | +0.01(+0.19%) |
Feb 27, 2009 | 4.341 | 4.341 | 4.041 | 4.041 | 17,867 | -0.15(-3.57%) |
Feb 26, 2009 | 4.162 | 4.378 | 4.162 | 4.191 | 1,269 | +0.11(+2.75%) |
Feb 25, 2009 | 4.378 | 4.378 | 4.079 | 4.079 | 16,017 | -0.27(-6.20%) |
Feb 24, 2009 | 4.386 | 4.386 | 4.348 | 4.348 | 1,790 | -0.14(-3.17%) |
Feb 23, 2009 | 4.490 | 4.535 | 4.415 | 4.490 | 10,854 | -0.07(-1.64%) |
Feb 20, 2009 | 4.573 | 4.580 | 4.378 | 4.565 | 11,288 | -0.11(-2.40%) |
Feb 19, 2009 | 5.052 | 5.052 | 4.677 | 4.677 | 1,165 | -0.35(-6.99%) |
Feb 18, 2009 | 4.516 | 5.059 | 4.516 | 5.029 | 2,417 | +0.36(+7.61%) |
Feb 17, 2009 | 4.415 | 4.692 | 4.341 | 4.674 | 7,198 | +0.22(+4.96%) |
Feb 13, 2009 | 4.453 | 4.490 | 4.453 | 4.453 | 3,973 | -0.04(-0.83%) |
Feb 12, 2009 | 4.490 | 4.490 | 4.490 | 4.490 | 0 | +0.00(+0.00%) |
Feb 11, 2009 | 4.453 | 4.490 | 4.453 | 4.490 | 1,336 | +0.00(+0.00%) |
Feb 10, 2009 | 4.490 | 4.565 | 4.490 | 4.490 | 10,155 | +0.13(+3.09%) |
Feb 09, 2009 | 4.565 | 4.565 | 4.356 | 4.356 | 8,493 | -0.21(-4.59%) |
Feb 06, 2009 | 4.558 | 4.565 | 4.558 | 4.565 | 5,295 | +0.19(+4.27%) |
Feb 05, 2009 | 4.378 | 4.378 | 4.378 | 4.378 | 1,548 | -0.01(-0.17%) |
Feb 04, 2009 | 4.386 | 4.386 | 4.378 | 4.386 | 1,662 | +0.03(+0.69%) |
Feb 03, 2009 | 4.356 | 4.356 | 4.356 | 4.356 | 668 | +0.00(+0.00%) |