Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.990 | 6.990 | 6.470 | 6.650 | 640,388 | -0.62(-8.53%) |
Apr 29, 2009 | 7.500 | 7.500 | 7.200 | 7.270 | 260,413 | -0.04(-0.55%) |
Apr 28, 2009 | 7.210 | 7.550 | 7.050 | 7.310 | 567,806 | -0.23(-3.05%) |
Apr 27, 2009 | 7.360 | 7.760 | 7.350 | 7.540 | 518,585 | +0.28(+3.86%) |
Apr 24, 2009 | 6.250 | 7.460 | 6.180 | 7.260 | 1,640,624 | +1.03(+16.53%) |
Apr 23, 2009 | 6.640 | 6.710 | 6.100 | 6.230 | 451,370 | -0.21(-3.26%) |
Apr 22, 2009 | 5.910 | 6.780 | 5.910 | 6.440 | 1,529,193 | +0.66(+11.42%) |
Apr 21, 2009 | 5.390 | 5.910 | 5.250 | 5.780 | 418,795 | +0.42(+7.84%) |
Apr 20, 2009 | 5.200 | 5.370 | 5.070 | 5.360 | 330,971 | +0.34(+6.77%) |
Apr 17, 2009 | 5.060 | 5.150 | 4.900 | 5.020 | 215,846 | +0.02(+0.40%) |
Apr 16, 2009 | 5.080 | 5.100 | 4.880 | 5.000 | 213,367 | -0.19(-3.66%) |
Apr 15, 2009 | 4.850 | 5.200 | 4.850 | 5.190 | 231,650 | +0.37(+7.68%) |
Apr 14, 2009 | 4.640 | 4.860 | 4.610 | 4.820 | 206,370 | +0.14(+2.99%) |
Apr 13, 2009 | 4.680 | 4.750 | 4.570 | 4.680 | 188,999 | +0.15(+3.31%) |
Apr 09, 2009 | 4.410 | 4.530 | 3.990 | 4.530 | 270,661 | +0.12(+2.72%) |
Apr 08, 2009 | 4.350 | 4.410 | 3.990 | 4.410 | 272,748 | +0.16(+3.76%) |
Apr 07, 2009 | 4.010 | 4.250 | 3.990 | 4.250 | 238,710 | +0.26(+6.52%) |
Apr 06, 2009 | 4.140 | 4.200 | 3.990 | 3.990 | 140,668 | -0.21(-5.00%) |
Apr 03, 2009 | 4.490 | 4.360 | 4.200 | 4.200 | 241,103 | -0.11(-2.55%) |
Apr 02, 2009 | 4.490 | 4.560 | 4.310 | 4.310 | 177,819 | -0.25(-5.48%) |
Apr 01, 2009 | 4.480 | 4.590 | 4.470 | 4.560 | 143,033 | +0.07(+1.56%) |
Mar 31, 2009 | 4.560 | 4.560 | 4.470 | 4.490 | 93,294 | -0.01(-0.22%) |
Mar 30, 2009 | 4.280 | 4.500 | 4.250 | 4.500 | 257,852 | +0.11(+2.51%) |
Mar 26, 2009 | 4.500 | 4.410 | 4.350 | 4.390 | 255,049 | +0.04(+0.92%) |
Mar 25, 2009 | 4.300 | 4.380 | 4.280 | 4.350 | 145,927 | +0.00(+0.00%) |
Mar 24, 2009 | 4.130 | 4.350 | 4.140 | 4.350 | 253,477 | +0.05(+1.16%) |
Mar 23, 2009 | 4.250 | 4.350 | 4.280 | 4.300 | 81,673 | +0.06(+1.42%) |
Mar 20, 2009 | 4.280 | 4.330 | 4.240 | 4.240 | 114,381 | -0.09(-2.08%) |
Mar 19, 2009 | 4.480 | 4.520 | 4.330 | 4.330 | 370,195 | -0.07(-1.59%) |
Mar 18, 2009 | 4.370 | 4.400 | 4.170 | 4.400 | 387,381 | -0.06(-1.35%) |
Mar 17, 2009 | 4.320 | 4.470 | 4.300 | 4.460 | 150,208 | +0.07(+1.59%) |
Mar 16, 2009 | 4.390 | 4.450 | 4.270 | 4.390 | 282,444 | +0.00(+0.00%) |
Mar 13, 2009 | 4.430 | 4.450 | 4.320 | 4.390 | 108,496 | -0.01(-0.23%) |
Mar 12, 2009 | 4.380 | 4.500 | 4.230 | 4.400 | 127,612 | +0.09(+2.09%) |
Mar 11, 2009 | 4.210 | 4.430 | 4.210 | 4.310 | 102,586 | +0.14(+3.36%) |
Mar 10, 2009 | 4.370 | 4.370 | 4.070 | 4.170 | 89,808 | -0.21(-4.79%) |
Mar 09, 2009 | 4.420 | 4.540 | 4.240 | 4.380 | 112,615 | -0.19(-4.16%) |
Mar 06, 2009 | 4.560 | 4.700 | 4.460 | 4.570 | 119,886 | +0.02(+0.44%) |
Mar 05, 2009 | 4.700 | 4.700 | 4.410 | 4.550 | 163,200 | -0.03(-0.66%) |
Mar 04, 2009 | 4.420 | 4.650 | 4.390 | 4.580 | 167,303 | +0.20(+4.57%) |
Mar 02, 2009 | 4.690 | 4.730 | 4.300 | 4.380 | 295,680 | -0.21(-4.58%) |
Feb 27, 2009 | 4.480 | 4.650 | 4.160 | 4.590 | 271,628 | +0.18(+4.08%) |
Feb 26, 2009 | 3.890 | 4.440 | 3.890 | 4.410 | 229,540 | +0.36(+8.89%) |
Feb 25, 2009 | 4.100 | 4.180 | 3.820 | 4.050 | 513,106 | -0.08(-1.94%) |
Feb 24, 2009 | 4.750 | 4.780 | 3.990 | 4.130 | 496,797 | -0.54(-11.56%) |
Feb 23, 2009 | 4.910 | 4.950 | 4.670 | 4.670 | 385,330 | -0.47(-9.14%) |
Feb 20, 2009 | 5.350 | 5.370 | 5.110 | 5.140 | 299,699 | -0.06(-1.15%) |
Feb 19, 2009 | 5.280 | 5.400 | 5.110 | 5.200 | 283,645 | -0.10(-1.89%) |
Feb 18, 2009 | 5.280 | 5.390 | 5.010 | 5.300 | 382,163 | +0.00(+0.00%) |
Feb 17, 2009 | 5.350 | 5.350 | 5.050 | 5.300 | 424,082 | +0.37(+7.51%) |
Feb 13, 2009 | 4.750 | 4.960 | 4.750 | 4.930 | 314,536 | +0.18(+3.79%) |
Feb 12, 2009 | 4.850 | 4.850 | 4.500 | 4.750 | 345,520 | -0.05(-1.04%) |
Feb 11, 2009 | 4.500 | 4.850 | 4.500 | 4.800 | 712,189 | +0.33(+7.38%) |
Feb 10, 2009 | 5.000 | 5.170 | 4.250 | 4.470 | 1,104,708 | -0.57(-11.31%) |
Feb 09, 2009 | 5.650 | 5.650 | 4.920 | 5.040 | 845,884 | -0.66(-11.58%) |
Feb 06, 2009 | 6.000 | 6.000 | 5.500 | 5.700 | 756,624 | -0.24(-4.04%) |
Feb 05, 2009 | 5.770 | 6.000 | 5.750 | 5.940 | 463,846 | +0.37(+6.64%) |
Feb 04, 2009 | 5.180 | 5.650 | 5.110 | 5.570 | 634,986 | +0.41(+7.95%) |
Feb 03, 2009 | 5.070 | 5.310 | 5.070 | 5.160 | 219,294 | +0.11(+2.18%) |