Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.446 | 7.028 | 6.446 | 6.970 | 23,282 | +0.82(+13.40%) |
Apr 29, 2009 | 6.446 | 6.529 | 5.423 | 6.147 | 39,170 | -0.04(-0.67%) |
Apr 28, 2009 | 5.664 | 6.338 | 5.523 | 6.188 | 9,362 | +0.22(+3.62%) |
Apr 27, 2009 | 6.529 | 6.571 | 5.905 | 5.972 | 6,242 | -0.35(-5.53%) |
Apr 24, 2009 | 6.296 | 6.321 | 6.280 | 6.321 | 860 | -0.33(-5.00%) |
Apr 23, 2009 | 6.654 | 6.654 | 6.654 | 6.654 | 601 | +0.21(+3.30%) |
Apr 22, 2009 | 6.072 | 6.441 | 6.072 | 6.441 | 1,713 | +0.45(+7.56%) |
Apr 21, 2009 | 6.213 | 6.280 | 5.481 | 5.989 | 3,991 | -0.67(-10.00%) |
Apr 20, 2009 | 6.654 | 6.654 | 5.872 | 6.654 | 1,689 | +0.75(+12.68%) |
Apr 17, 2009 | 6.454 | 6.454 | 5.814 | 5.905 | 2,464 | -0.73(-11.03%) |
Apr 16, 2009 | 6.637 | 6.637 | 6.637 | 6.637 | 240 | +0.10(+1.53%) |
Apr 15, 2009 | 6.629 | 6.654 | 6.538 | 6.538 | 360 | +0.02(+0.26%) |
Apr 14, 2009 | 6.155 | 6.521 | 5.743 | 6.521 | 8,740 | +0.40(+6.52%) |
Apr 13, 2009 | 6.147 | 6.147 | 5.806 | 6.122 | 19,621 | +0.46(+8.08%) |
Apr 09, 2009 | 5.664 | 5.664 | 5.664 | 5.664 | 146 | -0.04(-0.73%) |
Apr 08, 2009 | 5.747 | 5.747 | 5.440 | 5.706 | 4,809 | +0.10(+1.78%) |
Apr 06, 2009 | 5.723 | 5.606 | 5.606 | 5.606 | 1,562 | +0.21(+3.85%) |
Apr 03, 2009 | 5.165 | 5.822 | 5.165 | 5.398 | 6,004 | +0.12(+2.20%) |
Apr 02, 2009 | 5.282 | 5.282 | 5.282 | 5.282 | 120 | +0.02(+0.32%) |
Apr 01, 2009 | 5.099 | 5.955 | 5.099 | 5.265 | 9,145 | -0.05(-0.94%) |
Mar 31, 2009 | 5.115 | 5.481 | 5.016 | 5.315 | 8,158 | -0.24(-4.34%) |
Mar 30, 2009 | 5.473 | 6.030 | 4.966 | 5.556 | 14,137 | +0.57(+11.33%) |
Mar 26, 2009 | 4.991 | 5.032 | 4.991 | 4.991 | 1,322 | -0.38(-7.12%) |
Mar 24, 2009 | 5.174 | 5.373 | 5.174 | 5.373 | 541 | -0.01(-0.15%) |
Mar 18, 2009 | 5.381 | 5.381 | 5.381 | 5.381 | 0 | +0.60(+12.48%) |
Mar 17, 2009 | 4.784 | 4.784 | 4.784 | 4.784 | 197 | +0.31(+6.91%) |
Mar 16, 2009 | 4.641 | 4.641 | 4.475 | 4.475 | 480 | -0.02(-0.37%) |
Mar 13, 2009 | 3.951 | 4.491 | 3.751 | 4.491 | 6,293 | -0.31(-6.50%) |
Mar 12, 2009 | 4.525 | 4.804 | 4.483 | 4.804 | 5,209 | +0.28(+6.17%) |
Mar 11, 2009 | 4.882 | 4.907 | 4.525 | 4.525 | 1,683 | +0.37(+8.80%) |
Mar 10, 2009 | 4.159 | 4.190 | 4.159 | 4.159 | 937 | -0.13(-3.10%) |
Mar 09, 2009 | 4.292 | 4.292 | 4.292 | 4.292 | 120 | -0.10(-2.27%) |
Mar 06, 2009 | 4.991 | 4.991 | 4.375 | 4.392 | 5,106 | -0.61(-12.15%) |
Mar 05, 2009 | 4.999 | 4.999 | 4.999 | 4.999 | 781 | -0.32(-5.95%) |
Feb 26, 2009 | 5.315 | 5.315 | 5.315 | 5.315 | 601 | -0.01(-0.16%) |
Feb 24, 2009 | 5.531 | 5.323 | 5.323 | 5.323 | 1,923 | -0.22(-3.90%) |
Feb 23, 2009 | 5.540 | 5.540 | 5.540 | 5.540 | 240 | -0.62(-10.00%) |
Feb 13, 2009 | 6.155 | 6.155 | 6.155 | 6.155 | 0 | +0.00(+0.00%) |
Feb 12, 2009 | 6.155 | 7.369 | 6.155 | 6.155 | 3,727 | -0.25(-3.90%) |
Feb 11, 2009 | 5.814 | 6.405 | 5.814 | 6.405 | 1,803 | +0.43(+7.17%) |
Feb 10, 2009 | 6.155 | 6.155 | 5.976 | 5.976 | 2,328 | +0.02(+0.35%) |
Feb 09, 2009 | 5.955 | 5.955 | 5.955 | 5.955 | 300 | -0.13(-2.19%) |