Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.963 | 6.963 | 5.979 | 6.538 | 140,907 | -0.11(-1.60%) |
Apr 29, 2009 | 7.194 | 7.454 | 6.567 | 6.644 | 157,639 | -1.06(-13.77%) |
Apr 28, 2009 | 7.840 | 7.840 | 7.638 | 7.705 | 151,835 | +0.11(+1.40%) |
Apr 27, 2009 | 7.233 | 7.686 | 7.233 | 7.599 | 171,089 | +0.37(+5.07%) |
Apr 24, 2009 | 7.396 | 7.396 | 7.049 | 7.233 | 53,725 | +0.11(+1.60%) |
Apr 23, 2009 | 7.223 | 7.233 | 7.040 | 7.119 | 84,448 | +0.03(+0.44%) |
Apr 22, 2009 | 6.847 | 7.348 | 6.808 | 7.088 | 121,156 | +0.30(+4.40%) |
Apr 21, 2009 | 6.991 | 6.991 | 6.750 | 6.789 | 56,794 | -0.01(-0.14%) |
Apr 20, 2009 | 6.548 | 6.991 | 6.548 | 6.799 | 145,795 | +0.28(+4.29%) |
Apr 17, 2009 | 6.471 | 6.991 | 6.471 | 6.519 | 86,496 | +0.05(+0.75%) |
Apr 16, 2009 | 6.654 | 6.654 | 6.471 | 6.471 | 38,741 | -0.07(-1.03%) |
Apr 15, 2009 | 6.422 | 6.557 | 6.336 | 6.538 | 79,498 | +0.20(+3.20%) |
Apr 14, 2009 | 6.548 | 6.548 | 6.326 | 6.336 | 26,910 | -0.04(-0.61%) |
Apr 13, 2009 | 6.316 | 6.548 | 6.268 | 6.374 | 56,207 | +0.06(+0.92%) |
Apr 09, 2009 | 6.268 | 6.316 | 6.143 | 6.316 | 61,275 | +0.19(+3.15%) |
Apr 08, 2009 | 6.172 | 6.172 | 5.998 | 6.124 | 34,038 | +0.26(+4.44%) |
Apr 07, 2009 | 6.066 | 6.066 | 5.854 | 5.863 | 31,082 | -0.21(-3.49%) |
Apr 06, 2009 | 6.133 | 6.133 | 5.940 | 6.075 | 93,009 | +0.09(+1.45%) |
Apr 03, 2009 | 5.979 | 6.027 | 5.786 | 5.989 | 74,844 | +0.08(+1.31%) |
Apr 02, 2009 | 5.931 | 6.095 | 5.834 | 5.911 | 46,182 | +0.10(+1.66%) |
Apr 01, 2009 | 5.911 | 5.931 | 5.805 | 5.815 | 14,375 | +0.03(+0.50%) |
Mar 31, 2009 | 5.882 | 5.882 | 5.738 | 5.786 | 37,642 | +0.03(+0.50%) |
Mar 30, 2009 | 6.027 | 6.027 | 5.690 | 5.757 | 14,394 | -0.22(-3.71%) |
Mar 26, 2009 | 5.844 | 6.162 | 5.844 | 5.979 | 16,819 | -0.16(-2.67%) |
Mar 25, 2009 | 6.172 | 6.259 | 5.776 | 6.143 | 83,061 | +0.46(+8.15%) |
Mar 24, 2009 | 5.400 | 5.738 | 5.207 | 5.680 | 17,525 | +0.18(+3.33%) |
Mar 23, 2009 | 5.506 | 5.622 | 5.497 | 5.497 | 23,343 | +0.20(+3.83%) |
Mar 20, 2009 | 5.207 | 5.304 | 5.207 | 5.294 | 11,122 | +0.07(+1.29%) |
Mar 19, 2009 | 5.449 | 5.545 | 5.159 | 5.227 | 16,488 | -0.13(-2.34%) |
Mar 18, 2009 | 5.535 | 5.535 | 5.304 | 5.352 | 27,850 | -0.02(-0.36%) |
Mar 17, 2009 | 5.314 | 5.612 | 5.140 | 5.371 | 17,068 | +0.09(+1.64%) |
Mar 16, 2009 | 5.151 | 5.400 | 5.111 | 5.285 | 42,619 | +0.18(+3.59%) |
Mar 13, 2009 | 5.024 | 5.227 | 5.024 | 5.101 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 5.207 | 5.400 | 5.064 | 5.101 | 23,119 | -0.11(-2.04%) |
Mar 11, 2009 | 5.024 | 5.256 | 5.024 | 5.207 | 18,673 | +0.16(+3.25%) |
Mar 10, 2009 | 4.860 | 5.050 | 4.340 | 5.043 | 44,092 | +0.14(+2.95%) |
Mar 09, 2009 | 4.822 | 5.043 | 4.687 | 4.899 | 106,066 | -0.15(-3.05%) |
Mar 06, 2009 | 5.410 | 5.487 | 5.043 | 5.053 | 0 | -0.42(-7.75%) |
Mar 05, 2009 | 5.690 | 5.730 | 5.400 | 5.477 | 12,651 | -0.25(-4.38%) |
Mar 04, 2009 | 5.689 | 5.757 | 5.689 | 5.728 | 25,191 | -0.13(-2.14%) |
Mar 02, 2009 | 6.673 | 6.673 | 5.680 | 5.854 | 49,360 | -0.90(-13.29%) |
Feb 27, 2009 | 6.557 | 6.750 | 6.287 | 6.750 | 0 | +0.41(+6.54%) |
Feb 26, 2009 | 5.805 | 6.615 | 5.805 | 6.336 | 44,289 | +0.55(+9.50%) |
Feb 25, 2009 | 5.979 | 5.979 | 5.786 | 5.786 | 4,746 | -0.23(-3.85%) |
Feb 24, 2009 | 5.323 | 6.104 | 5.256 | 6.017 | 63,161 | +0.52(+9.47%) |
Feb 23, 2009 | 5.921 | 5.921 | 5.053 | 5.497 | 69,946 | -0.45(-7.62%) |
Feb 20, 2009 | 6.172 | 6.461 | 5.921 | 5.950 | 44,745 | -0.70(-10.58%) |
Feb 19, 2009 | 7.233 | 7.233 | 6.355 | 6.654 | 38,984 | -0.14(-2.13%) |
Feb 18, 2009 | 7.396 | 7.396 | 6.413 | 6.799 | 157,475 | -0.05(-0.70%) |
Feb 17, 2009 | 6.259 | 6.847 | 5.882 | 6.847 | 127,647 | +0.83(+13.78%) |
Feb 13, 2009 | 6.095 | 6.104 | 5.728 | 6.017 | 41,567 | +0.41(+7.22%) |
Feb 12, 2009 | 5.400 | 5.641 | 5.304 | 5.612 | 21,102 | +0.14(+2.65%) |
Feb 11, 2009 | 5.651 | 5.738 | 5.468 | 5.468 | 32,395 | -0.21(-3.65%) |
Feb 10, 2009 | 6.268 | 6.268 | 5.516 | 5.675 | 52,357 | -0.11(-1.92%) |
Feb 09, 2009 | 5.516 | 6.008 | 5.516 | 5.786 | 31,668 | +0.13(+2.39%) |
Feb 06, 2009 | 5.545 | 5.882 | 5.497 | 5.651 | 26,743 | +0.11(+1.91%) |
Feb 05, 2009 | 5.545 | 5.545 | 5.410 | 5.545 | 49,914 | +0.00(+0.00%) |
Feb 04, 2009 | 5.641 | 5.641 | 5.360 | 5.545 | 23,627 | +0.23(+4.36%) |
Feb 03, 2009 | 5.979 | 5.979 | 5.275 | 5.314 | 31,117 | -0.18(-3.33%) |