Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.344 | 7.653 | 6.944 | 7.036 | 979,970 | -0.19(-2.61%) |
Apr 29, 2009 | 6.876 | 7.430 | 6.687 | 7.224 | 1,394,402 | +1.03(+16.61%) |
Apr 28, 2009 | 6.121 | 6.373 | 5.984 | 6.196 | 492,903 | +0.13(+2.17%) |
Apr 27, 2009 | 6.247 | 6.247 | 5.996 | 6.064 | 450,060 | -0.12(-1.94%) |
Apr 24, 2009 | 6.224 | 6.441 | 6.173 | 6.184 | 409,374 | +0.00(+0.00%) |
Apr 23, 2009 | 6.201 | 6.327 | 5.761 | 6.184 | 805,419 | +0.03(+0.56%) |
Apr 22, 2009 | 7.024 | 7.270 | 5.956 | 6.150 | 1,376,141 | -0.87(-12.38%) |
Apr 21, 2009 | 7.024 | 7.087 | 6.870 | 7.019 | 449,895 | +0.02(+0.33%) |
Apr 20, 2009 | 7.293 | 7.838 | 6.721 | 6.996 | 1,332,801 | -0.37(-4.97%) |
Apr 17, 2009 | 6.584 | 7.424 | 6.584 | 7.362 | 1,456,649 | +0.80(+12.20%) |
Apr 16, 2009 | 6.601 | 6.767 | 6.430 | 6.561 | 738,555 | -0.01(-0.09%) |
Apr 15, 2009 | 6.356 | 6.756 | 6.350 | 6.567 | 605,284 | +0.13(+1.95%) |
Apr 14, 2009 | 6.481 | 6.607 | 6.333 | 6.441 | 463,415 | -0.13(-2.00%) |
Apr 13, 2009 | 6.601 | 6.681 | 6.487 | 6.573 | 390,329 | -0.02(-0.26%) |
Apr 09, 2009 | 6.458 | 6.790 | 6.441 | 6.590 | 458,241 | +0.17(+2.58%) |
Apr 08, 2009 | 6.613 | 6.613 | 6.298 | 6.424 | 268,867 | -0.09(-1.40%) |
Apr 07, 2009 | 6.613 | 6.618 | 6.401 | 6.516 | 406,599 | -0.13(-1.89%) |
Apr 06, 2009 | 6.773 | 6.859 | 6.601 | 6.641 | 435,410 | -0.16(-2.35%) |
Apr 03, 2009 | 6.630 | 6.859 | 6.504 | 6.801 | 368,264 | +0.13(+1.97%) |
Apr 02, 2009 | 6.641 | 6.956 | 6.596 | 6.670 | 929,708 | +0.06(+0.86%) |
Apr 01, 2009 | 6.561 | 6.699 | 6.344 | 6.613 | 1,247,002 | -0.43(-6.16%) |
Mar 31, 2009 | 7.001 | 7.213 | 6.859 | 7.047 | 711,705 | +0.16(+2.32%) |
Mar 30, 2009 | 6.859 | 6.904 | 6.287 | 6.887 | 648,844 | -0.14(-2.03%) |
Mar 26, 2009 | 6.996 | 7.144 | 6.927 | 7.030 | 606,448 | +0.10(+1.49%) |
Mar 25, 2009 | 6.961 | 7.464 | 6.676 | 6.927 | 987,875 | +0.08(+1.17%) |
Mar 24, 2009 | 6.619 | 7.104 | 6.487 | 6.847 | 1,011,105 | +0.24(+3.63%) |
Mar 23, 2009 | 6.430 | 6.607 | 6.391 | 6.607 | 856,582 | +0.64(+10.73%) |
Mar 20, 2009 | 5.858 | 6.138 | 5.858 | 5.967 | 380,177 | +0.10(+1.66%) |
Mar 19, 2009 | 6.087 | 6.138 | 5.670 | 5.870 | 562,291 | -0.14(-2.38%) |
Mar 18, 2009 | 5.996 | 6.093 | 5.778 | 6.013 | 350,857 | +0.01(+0.19%) |
Mar 17, 2009 | 5.761 | 6.030 | 5.687 | 6.001 | 526,439 | +0.27(+4.69%) |
Mar 16, 2009 | 5.967 | 5.978 | 5.658 | 5.733 | 656,647 | -0.25(-4.11%) |
Mar 13, 2009 | 6.190 | 6.201 | 5.875 | 5.978 | 0 | -0.14(-2.24%) |
Mar 12, 2009 | 5.750 | 6.196 | 5.682 | 6.116 | 801,715 | +0.30(+5.11%) |
Mar 11, 2009 | 5.750 | 5.967 | 5.401 | 5.818 | 1,037,024 | +0.05(+0.79%) |
Mar 10, 2009 | 6.007 | 6.116 | 5.578 | 5.773 | 1,109,657 | -0.15(-2.51%) |
Mar 09, 2009 | 5.938 | 6.121 | 5.773 | 5.921 | 913,263 | +0.02(+0.39%) |
Mar 06, 2009 | 5.813 | 6.247 | 5.710 | 5.898 | 0 | +0.31(+5.63%) |
Mar 05, 2009 | 5.355 | 5.847 | 5.281 | 5.584 | 1,091,856 | +0.18(+3.39%) |
Mar 04, 2009 | 5.253 | 5.418 | 5.041 | 5.401 | 891,659 | +0.54(+11.05%) |
Mar 02, 2009 | 5.315 | 5.315 | 4.612 | 4.864 | 900,689 | -0.52(-9.66%) |
Feb 27, 2009 | 5.155 | 5.424 | 5.041 | 5.384 | 0 | +0.18(+3.52%) |
Feb 26, 2009 | 5.235 | 5.258 | 4.915 | 5.201 | 931,369 | +0.06(+1.11%) |
Feb 25, 2009 | 4.881 | 5.281 | 4.670 | 5.144 | 1,250,360 | +0.69(+15.38%) |
Feb 24, 2009 | 4.104 | 4.555 | 4.104 | 4.458 | 559,218 | +0.36(+8.79%) |
Feb 23, 2009 | 3.715 | 4.167 | 3.715 | 4.098 | 457,289 | +0.39(+10.65%) |
Feb 20, 2009 | 3.515 | 3.715 | 3.418 | 3.704 | 160,403 | +0.17(+4.69%) |
Feb 19, 2009 | 3.658 | 3.715 | 3.538 | 3.538 | 98,880 | -0.10(-2.67%) |
Feb 18, 2009 | 3.578 | 3.664 | 3.578 | 3.635 | 61,071 | +0.05(+1.27%) |
Feb 17, 2009 | 3.641 | 3.704 | 3.518 | 3.589 | 102,885 | -0.12(-3.24%) |
Feb 13, 2009 | 3.641 | 3.738 | 3.578 | 3.709 | 75,836 | +0.07(+1.88%) |
Feb 12, 2009 | 3.761 | 3.766 | 3.572 | 3.641 | 66,537 | -0.13(-3.34%) |
Feb 11, 2009 | 3.795 | 3.864 | 3.721 | 3.766 | 50,557 | -0.01(-0.15%) |
Feb 10, 2009 | 3.972 | 3.972 | 3.681 | 3.772 | 108,416 | -0.21(-5.17%) |
Feb 09, 2009 | 3.927 | 4.018 | 3.806 | 3.978 | 136,449 | +0.06(+1.46%) |
Feb 06, 2009 | 3.784 | 3.921 | 3.784 | 3.921 | 110,160 | +0.15(+3.94%) |
Feb 05, 2009 | 3.789 | 3.829 | 3.646 | 3.772 | 95,880 | -0.03(-0.90%) |
Feb 04, 2009 | 3.709 | 3.858 | 3.601 | 3.806 | 101,461 | +0.11(+3.10%) |
Feb 03, 2009 | 3.646 | 3.755 | 3.578 | 3.692 | 86,152 | +0.05(+1.41%) |