Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.861 | 8.246 | 7.575 | 7.730 | 2,288,439 | +0.19(+2.50%) |
Apr 29, 2009 | 7.108 | 7.648 | 7.042 | 7.542 | 1,725,878 | +0.48(+6.84%) |
Apr 28, 2009 | 6.895 | 7.239 | 6.813 | 7.059 | 695,445 | +0.11(+1.53%) |
Apr 27, 2009 | 6.690 | 7.411 | 6.674 | 6.952 | 1,356,694 | +0.09(+1.31%) |
Apr 24, 2009 | 6.543 | 6.936 | 6.469 | 6.862 | 1,640,316 | +0.38(+5.81%) |
Apr 23, 2009 | 6.199 | 6.527 | 6.002 | 6.486 | 1,263,967 | +0.42(+6.88%) |
Apr 22, 2009 | 5.806 | 6.568 | 5.765 | 6.068 | 1,769,864 | +0.18(+3.06%) |
Apr 21, 2009 | 5.405 | 5.904 | 5.356 | 5.888 | 1,227,733 | +0.44(+8.12%) |
Apr 20, 2009 | 5.650 | 5.691 | 5.249 | 5.446 | 528,295 | -0.33(-5.67%) |
Apr 17, 2009 | 5.929 | 5.978 | 5.700 | 5.773 | 515,068 | -0.16(-2.76%) |
Apr 16, 2009 | 5.847 | 6.002 | 5.716 | 5.937 | 581,375 | +0.12(+2.11%) |
Apr 15, 2009 | 5.847 | 5.863 | 5.659 | 5.814 | 653,050 | -0.07(-1.11%) |
Apr 14, 2009 | 5.962 | 6.019 | 5.814 | 5.880 | 482,908 | -0.15(-2.45%) |
Apr 13, 2009 | 6.027 | 6.060 | 5.765 | 6.027 | 724,519 | -0.02(-0.27%) |
Apr 09, 2009 | 5.749 | 6.158 | 5.691 | 6.043 | 1,853,159 | +0.42(+7.42%) |
Apr 08, 2009 | 5.478 | 5.642 | 5.446 | 5.626 | 1,279,569 | +0.16(+3.00%) |
Apr 07, 2009 | 5.528 | 5.667 | 5.323 | 5.462 | 395,371 | -0.07(-1.19%) |
Apr 06, 2009 | 5.708 | 5.724 | 5.446 | 5.528 | 778,557 | -0.23(-3.98%) |
Apr 03, 2009 | 5.544 | 5.757 | 5.437 | 5.757 | 1,040,604 | +0.22(+3.99%) |
Apr 02, 2009 | 5.323 | 5.863 | 5.323 | 5.536 | 1,972,451 | +0.28(+5.30%) |
Apr 01, 2009 | 5.233 | 5.413 | 5.233 | 5.257 | 629,955 | -0.11(-1.98%) |
Mar 31, 2009 | 5.429 | 5.547 | 5.315 | 5.364 | 426,085 | -0.07(-1.36%) |
Mar 30, 2009 | 5.347 | 5.560 | 5.323 | 5.437 | 380,791 | -0.34(-5.82%) |
Mar 26, 2009 | 5.626 | 5.970 | 5.626 | 5.773 | 1,470,799 | +0.22(+3.98%) |
Mar 25, 2009 | 5.577 | 5.699 | 5.282 | 5.552 | 460,589 | +0.11(+1.95%) |
Mar 24, 2009 | 5.429 | 5.683 | 5.315 | 5.446 | 664,383 | -0.06(-1.04%) |
Mar 23, 2009 | 5.437 | 5.519 | 5.405 | 5.503 | 942,044 | +0.22(+4.19%) |
Mar 20, 2009 | 5.462 | 5.462 | 5.233 | 5.282 | 567,726 | -0.08(-1.53%) |
Mar 19, 2009 | 5.552 | 5.552 | 5.315 | 5.364 | 831,967 | -0.06(-1.06%) |
Mar 18, 2009 | 5.216 | 5.462 | 5.069 | 5.421 | 763,841 | +0.20(+3.92%) |
Mar 17, 2009 | 4.995 | 5.233 | 4.995 | 5.216 | 325,533 | +0.11(+2.25%) |
Mar 16, 2009 | 5.298 | 5.405 | 5.077 | 5.102 | 426,317 | -0.16(-2.96%) |
Mar 13, 2009 | 5.298 | 5.331 | 5.102 | 5.257 | 0 | +0.11(+2.23%) |
Mar 12, 2009 | 5.036 | 5.151 | 4.938 | 5.143 | 811,403 | +0.07(+1.29%) |
Mar 11, 2009 | 5.053 | 5.151 | 4.930 | 5.077 | 646,707 | +0.07(+1.47%) |
Mar 10, 2009 | 4.831 | 5.069 | 4.791 | 5.003 | 634,749 | +0.31(+6.63%) |
Mar 09, 2009 | 4.774 | 4.922 | 4.594 | 4.692 | 705,055 | -0.12(-2.55%) |
Mar 06, 2009 | 4.807 | 4.946 | 4.692 | 4.815 | 0 | +0.07(+1.38%) |
Mar 05, 2009 | 4.913 | 4.946 | 4.717 | 4.750 | 745,954 | -0.52(-9.94%) |
Mar 04, 2009 | 5.184 | 5.396 | 5.134 | 5.274 | 569,451 | -0.21(-3.88%) |
Mar 02, 2009 | 5.503 | 5.724 | 5.339 | 5.487 | 737,179 | -0.11(-1.90%) |
Feb 27, 2009 | 5.274 | 5.716 | 5.200 | 5.593 | 0 | +0.25(+4.75%) |
Feb 26, 2009 | 5.315 | 5.650 | 5.248 | 5.339 | 801,619 | +0.10(+1.88%) |
Feb 25, 2009 | 5.036 | 5.298 | 4.897 | 5.241 | 1,282,243 | +0.20(+4.06%) |
Feb 24, 2009 | 5.462 | 5.462 | 3.898 | 5.036 | 3,827,196 | -0.28(-5.24%) |
Feb 23, 2009 | 5.429 | 5.544 | 5.175 | 5.315 | 904,235 | -0.05(-0.92%) |
Feb 20, 2009 | 5.094 | 5.462 | 4.930 | 5.364 | 646,906 | +0.27(+5.31%) |
Feb 19, 2009 | 5.036 | 5.208 | 4.913 | 5.094 | 700,220 | +0.23(+4.71%) |
Feb 18, 2009 | 4.987 | 5.044 | 4.741 | 4.864 | 561,281 | -0.08(-1.66%) |
Feb 17, 2009 | 5.036 | 5.118 | 4.901 | 4.946 | 438,287 | -0.34(-6.36%) |
Feb 13, 2009 | 5.421 | 5.491 | 5.225 | 5.282 | 381,665 | -0.05(-0.92%) |
Feb 12, 2009 | 5.257 | 5.388 | 5.102 | 5.331 | 629,767 | -0.01(-0.15%) |
Feb 11, 2009 | 5.446 | 5.527 | 5.200 | 5.339 | 396,828 | -0.06(-1.06%) |
Feb 10, 2009 | 5.708 | 5.839 | 5.306 | 5.396 | 600,733 | -0.34(-5.86%) |
Feb 09, 2009 | 5.691 | 5.732 | 5.503 | 5.732 | 479,231 | +0.00(+0.00%) |
Feb 06, 2009 | 5.691 | 5.790 | 5.659 | 5.732 | 453,025 | +0.02(+0.43%) |
Feb 05, 2009 | 5.609 | 5.773 | 5.175 | 5.708 | 616,450 | +0.08(+1.46%) |
Feb 04, 2009 | 5.667 | 5.896 | 5.528 | 5.626 | 365,747 | -0.16(-2.83%) |
Feb 03, 2009 | 5.609 | 5.855 | 5.609 | 5.790 | 584,442 | +0.11(+2.02%) |