Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.478 | 5.853 | 5.245 | 5.678 | 866,655 | +0.01(+0.23%) |
Apr 29, 2009 | 5.452 | 5.665 | 5.400 | 5.665 | 508,840 | +0.25(+4.66%) |
Apr 28, 2009 | 5.128 | 5.652 | 5.128 | 5.413 | 515,203 | +0.26(+5.02%) |
Apr 27, 2009 | 5.277 | 5.419 | 5.128 | 5.154 | 485,069 | -0.27(-4.89%) |
Apr 24, 2009 | 5.452 | 5.581 | 5.329 | 5.419 | 546,283 | +0.02(+0.36%) |
Apr 23, 2009 | 5.348 | 5.478 | 5.019 | 5.400 | 698,257 | +0.03(+0.60%) |
Apr 22, 2009 | 5.665 | 5.762 | 5.310 | 5.368 | 614,127 | -0.36(-6.32%) |
Apr 21, 2009 | 5.148 | 5.814 | 5.148 | 5.730 | 589,933 | +0.51(+9.79%) |
Apr 20, 2009 | 5.659 | 5.659 | 5.213 | 5.219 | 474,323 | -0.54(-9.43%) |
Apr 17, 2009 | 5.820 | 5.827 | 5.691 | 5.762 | 470,809 | -0.05(-0.89%) |
Apr 16, 2009 | 5.820 | 5.872 | 5.672 | 5.814 | 422,937 | +0.00(+0.00%) |
Apr 15, 2009 | 5.620 | 5.820 | 5.504 | 5.814 | 347,312 | +0.23(+4.17%) |
Apr 14, 2009 | 5.711 | 5.866 | 5.568 | 5.581 | 677,801 | -0.25(-4.22%) |
Apr 13, 2009 | 6.021 | 6.373 | 5.568 | 5.827 | 550,640 | -0.33(-5.36%) |
Apr 09, 2009 | 5.943 | 6.183 | 5.762 | 6.157 | 454,396 | +0.41(+7.21%) |
Apr 08, 2009 | 5.665 | 5.788 | 5.536 | 5.743 | 193,882 | +0.17(+3.14%) |
Apr 07, 2009 | 5.665 | 5.833 | 5.568 | 5.568 | 320,827 | -0.27(-4.55%) |
Apr 06, 2009 | 5.846 | 5.905 | 5.717 | 5.833 | 293,247 | -0.08(-1.42%) |
Apr 03, 2009 | 5.911 | 5.930 | 5.639 | 5.917 | 404,233 | -0.03(-0.44%) |
Apr 02, 2009 | 5.633 | 6.079 | 5.633 | 5.943 | 507,305 | +0.50(+9.14%) |
Apr 01, 2009 | 5.277 | 5.471 | 5.109 | 5.445 | 425,723 | +0.03(+0.60%) |
Mar 31, 2009 | 5.225 | 5.594 | 5.128 | 5.413 | 381,474 | +0.31(+6.08%) |
Mar 30, 2009 | 5.258 | 5.310 | 5.051 | 5.103 | 441,512 | -0.69(-11.94%) |
Mar 26, 2009 | 5.562 | 5.795 | 5.335 | 5.795 | 472,466 | +0.34(+6.29%) |
Mar 25, 2009 | 5.258 | 5.536 | 5.096 | 5.452 | 382,901 | +0.28(+5.51%) |
Mar 24, 2009 | 5.594 | 5.594 | 5.167 | 5.167 | 562,902 | -0.56(-9.72%) |
Mar 23, 2009 | 5.394 | 5.730 | 5.355 | 5.723 | 676,000 | +0.43(+8.19%) |
Mar 20, 2009 | 5.407 | 5.452 | 5.290 | 5.290 | 505,706 | -0.07(-1.33%) |
Mar 19, 2009 | 5.614 | 5.614 | 5.323 | 5.361 | 575,286 | -0.14(-2.63%) |
Mar 18, 2009 | 5.381 | 5.626 | 5.329 | 5.506 | 957,436 | -0.05(-0.89%) |
Mar 17, 2009 | 4.986 | 5.581 | 4.986 | 5.555 | 353,893 | +0.55(+10.98%) |
Mar 16, 2009 | 5.174 | 5.439 | 4.967 | 5.006 | 397,527 | -0.10(-2.03%) |
Mar 13, 2009 | 4.747 | 5.154 | 4.695 | 5.109 | 0 | +0.41(+8.67%) |
Mar 12, 2009 | 4.650 | 4.779 | 4.456 | 4.702 | 1,043,992 | +0.03(+0.55%) |
Mar 11, 2009 | 4.514 | 4.734 | 4.398 | 4.676 | 618,752 | +0.21(+4.63%) |
Mar 10, 2009 | 4.171 | 4.475 | 4.010 | 4.469 | 571,053 | +0.47(+11.63%) |
Mar 09, 2009 | 4.120 | 4.126 | 3.939 | 4.003 | 327,269 | -0.17(-4.18%) |
Mar 06, 2009 | 4.275 | 4.275 | 3.945 | 4.178 | 0 | -0.01(-0.15%) |
Mar 05, 2009 | 4.301 | 4.391 | 4.145 | 4.184 | 601,489 | -0.28(-6.37%) |
Mar 04, 2009 | 4.540 | 4.624 | 4.333 | 4.469 | 805,163 | -0.19(-4.03%) |
Mar 02, 2009 | 4.850 | 5.206 | 4.656 | 4.656 | 523,182 | -0.32(-6.37%) |
Feb 27, 2009 | 5.064 | 5.329 | 4.973 | 4.973 | 0 | -0.23(-4.47%) |
Feb 26, 2009 | 5.187 | 5.452 | 5.129 | 5.206 | 328,141 | -0.01(-0.25%) |
Feb 25, 2009 | 5.568 | 5.639 | 5.083 | 5.219 | 328,418 | -0.46(-8.09%) |
Feb 24, 2009 | 5.219 | 5.691 | 5.193 | 5.678 | 604,599 | +0.59(+11.56%) |
Feb 23, 2009 | 5.672 | 5.672 | 5.077 | 5.090 | 440,090 | -0.43(-7.85%) |
Feb 20, 2009 | 5.601 | 5.672 | 5.284 | 5.523 | 0 | -0.25(-4.37%) |
Feb 19, 2009 | 6.196 | 6.196 | 5.743 | 5.775 | 401,601 | -0.29(-4.80%) |
Feb 18, 2009 | 6.357 | 6.571 | 5.898 | 6.066 | 520,967 | -0.19(-3.10%) |
Feb 17, 2009 | 6.208 | 6.480 | 6.144 | 6.260 | 592,015 | -0.24(-3.68%) |
Feb 13, 2009 | 6.655 | 6.816 | 6.461 | 6.500 | 593,723 | -0.12(-1.86%) |
Feb 12, 2009 | 6.694 | 6.816 | 6.208 | 6.622 | 474,012 | -0.25(-3.67%) |
Feb 11, 2009 | 6.500 | 6.888 | 6.416 | 6.875 | 484,025 | +0.45(+6.94%) |
Feb 10, 2009 | 6.875 | 7.049 | 6.390 | 6.428 | 660,962 | -0.50(-7.28%) |
Feb 09, 2009 | 6.726 | 6.985 | 6.616 | 6.933 | 459,079 | +0.16(+2.39%) |
Feb 06, 2009 | 6.396 | 6.784 | 6.331 | 6.771 | 552,013 | +0.36(+5.54%) |
Feb 05, 2009 | 5.756 | 6.694 | 5.756 | 6.415 | 1,055,162 | +0.77(+13.63%) |
Feb 04, 2009 | 5.756 | 6.027 | 5.626 | 5.646 | 398,000 | -0.11(-1.91%) |
Feb 03, 2009 | 6.040 | 6.202 | 5.614 | 5.756 | 739,737 | -0.25(-4.20%) |