Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.10 | 10.45 | 9.893 | 10.12 | 1,388,254 | +1.19(+13.33%) |
Apr 29, 2009 | 9.025 | 9.215 | 8.826 | 8.934 | 746,540 | +0.99(+12.50%) |
Apr 28, 2009 | 7.958 | 8.082 | 7.858 | 7.941 | 697,318 | -0.13(-1.64%) |
Apr 27, 2009 | 8.231 | 8.396 | 8.007 | 8.073 | 705,070 | -0.19(-2.30%) |
Apr 24, 2009 | 7.585 | 8.264 | 7.527 | 8.264 | 817,223 | +0.41(+5.27%) |
Apr 23, 2009 | 7.668 | 7.908 | 7.536 | 7.850 | 540,350 | +0.44(+5.92%) |
Apr 22, 2009 | 7.453 | 7.784 | 7.379 | 7.412 | 831,328 | -0.26(-3.34%) |
Apr 21, 2009 | 7.279 | 7.726 | 7.213 | 7.668 | 835,635 | +0.23(+3.11%) |
Apr 20, 2009 | 7.891 | 7.933 | 7.370 | 7.436 | 901,390 | -0.69(-8.45%) |
Apr 17, 2009 | 7.858 | 8.280 | 7.784 | 8.123 | 1,533,670 | +0.80(+10.96%) |
Apr 16, 2009 | 7.387 | 7.494 | 7.097 | 7.321 | 669,177 | +0.04(+0.57%) |
Apr 15, 2009 | 6.948 | 7.329 | 6.651 | 7.279 | 989,050 | +0.23(+3.29%) |
Apr 14, 2009 | 7.271 | 7.428 | 6.940 | 7.048 | 1,217,296 | -0.67(-8.68%) |
Apr 13, 2009 | 7.279 | 7.809 | 7.246 | 7.718 | 540,882 | +0.47(+6.51%) |
Apr 09, 2009 | 6.990 | 7.279 | 6.932 | 7.246 | 804,934 | +0.77(+11.88%) |
Apr 08, 2009 | 6.444 | 6.493 | 6.262 | 6.477 | 361,308 | +0.09(+1.42%) |
Apr 07, 2009 | 6.808 | 6.824 | 6.361 | 6.386 | 1,218,473 | -0.96(-13.06%) |
Apr 06, 2009 | 7.321 | 7.470 | 7.197 | 7.345 | 667,892 | -0.45(-5.73%) |
Apr 03, 2009 | 7.635 | 7.858 | 7.155 | 7.792 | 932,221 | +1.05(+15.58%) |
Apr 02, 2009 | 6.618 | 6.981 | 6.609 | 6.742 | 517,708 | +0.66(+10.88%) |
Apr 01, 2009 | 5.931 | 6.138 | 5.873 | 6.080 | 490,433 | +0.22(+3.81%) |
Mar 31, 2009 | 5.617 | 6.038 | 5.600 | 5.857 | 380,840 | +0.39(+7.11%) |
Mar 30, 2009 | 5.608 | 5.633 | 5.327 | 5.468 | 365,498 | -0.89(-14.04%) |
Mar 26, 2009 | 6.096 | 6.510 | 6.080 | 6.361 | 821,570 | +0.39(+6.51%) |
Mar 25, 2009 | 5.981 | 6.220 | 5.600 | 5.972 | 461,944 | +0.04(+0.70%) |
Mar 24, 2009 | 6.254 | 6.336 | 5.914 | 5.931 | 698,389 | -0.39(-6.15%) |
Mar 23, 2009 | 5.997 | 6.402 | 5.932 | 6.320 | 605,896 | +0.76(+13.69%) |
Mar 20, 2009 | 5.923 | 5.923 | 5.501 | 5.559 | 420,396 | -0.14(-2.47%) |
Mar 19, 2009 | 6.411 | 6.411 | 5.641 | 5.699 | 976,691 | -0.09(-1.57%) |
Mar 18, 2009 | 5.352 | 5.881 | 5.253 | 5.790 | 620,281 | +0.50(+9.55%) |
Mar 17, 2009 | 5.104 | 5.286 | 4.963 | 5.286 | 280,168 | +0.23(+4.58%) |
Mar 16, 2009 | 5.277 | 5.534 | 5.054 | 5.054 | 550,968 | -0.09(-1.77%) |
Mar 13, 2009 | 5.071 | 5.269 | 4.798 | 5.145 | 0 | -0.01(-0.16%) |
Mar 12, 2009 | 4.599 | 5.178 | 4.492 | 5.153 | 525,930 | +0.38(+7.97%) |
Mar 11, 2009 | 5.013 | 5.029 | 4.434 | 4.773 | 799,793 | -0.22(-4.31%) |
Mar 10, 2009 | 4.740 | 5.005 | 4.674 | 4.988 | 550,267 | +0.75(+17.59%) |
Mar 09, 2009 | 4.144 | 4.372 | 4.086 | 4.242 | 622,207 | -0.24(-5.39%) |
Mar 06, 2009 | 4.707 | 4.707 | 4.177 | 4.483 | 0 | -0.27(-5.74%) |
Mar 05, 2009 | 5.129 | 5.211 | 4.740 | 4.756 | 629,689 | -0.53(-10.02%) |
Mar 04, 2009 | 5.302 | 5.377 | 5.079 | 5.286 | 494,639 | +0.12(+2.24%) |
Mar 02, 2009 | 5.368 | 5.526 | 5.079 | 5.170 | 690,913 | +0.02(+0.48%) |
Feb 27, 2009 | 5.625 | 5.708 | 5.145 | 5.145 | 0 | -1.33(-20.56%) |
Feb 26, 2009 | 6.502 | 6.981 | 6.328 | 6.477 | 1,374,102 | +1.03(+18.82%) |
Feb 25, 2009 | 5.567 | 5.716 | 5.153 | 5.451 | 722,982 | -0.20(-3.51%) |
Feb 24, 2009 | 5.294 | 5.799 | 5.153 | 5.650 | 1,004,217 | +0.83(+17.15%) |
Feb 23, 2009 | 5.393 | 5.459 | 4.823 | 4.823 | 687,295 | +0.24(+5.23%) |
Feb 20, 2009 | 4.516 | 4.732 | 4.359 | 4.583 | 953,949 | -0.30(-6.10%) |
Feb 19, 2009 | 4.988 | 5.203 | 4.857 | 4.880 | 687,170 | +0.66(+15.69%) |
Feb 18, 2009 | 4.500 | 4.500 | 3.929 | 4.219 | 1,301,859 | -0.51(-10.84%) |
Feb 17, 2009 | 4.914 | 4.914 | 4.732 | 4.732 | 548,577 | -0.45(-8.77%) |
Feb 13, 2009 | 5.062 | 5.476 | 5.029 | 5.186 | 659,688 | -0.60(-10.30%) |
Feb 12, 2009 | 5.666 | 5.790 | 5.501 | 5.782 | 596,228 | +0.18(+3.25%) |
Feb 11, 2009 | 5.526 | 5.699 | 5.410 | 5.600 | 576,874 | +0.13(+2.42%) |
Feb 10, 2009 | 5.939 | 6.022 | 5.327 | 5.468 | 954,607 | -0.60(-9.95%) |
Feb 09, 2009 | 6.179 | 6.187 | 6.022 | 6.072 | 717,996 | +0.19(+3.23%) |
Feb 06, 2009 | 5.914 | 6.080 | 5.807 | 5.881 | 1,321,863 | +0.51(+9.55%) |
Feb 05, 2009 | 5.269 | 5.459 | 5.153 | 5.368 | 1,555,385 | +0.60(+12.67%) |
Feb 04, 2009 | 5.005 | 5.038 | 4.765 | 4.765 | 1,605,668 | -0.18(-3.68%) |
Feb 03, 2009 | 5.186 | 5.195 | 4.773 | 4.947 | 995,248 | +0.14(+2.93%) |