Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.593 | 7.935 | 7.492 | 7.540 | 577,963 | +0.08(+1.08%) |
Apr 29, 2009 | 6.919 | 7.504 | 6.851 | 7.460 | 651,444 | +0.63(+9.27%) |
Apr 28, 2009 | 6.855 | 7.056 | 6.778 | 6.827 | 612,346 | -0.10(-1.40%) |
Apr 27, 2009 | 7.242 | 7.254 | 6.859 | 6.923 | 562,760 | -0.44(-5.97%) |
Apr 24, 2009 | 6.960 | 7.456 | 6.852 | 7.363 | 669,154 | +0.52(+7.54%) |
Apr 23, 2009 | 6.734 | 6.992 | 6.714 | 6.847 | 619,900 | +0.12(+1.86%) |
Apr 22, 2009 | 6.661 | 6.988 | 6.649 | 6.722 | 460,208 | -0.02(-0.22%) |
Apr 21, 2009 | 6.653 | 6.814 | 6.484 | 6.737 | 669,791 | +0.01(+0.10%) |
Apr 20, 2009 | 7.157 | 7.246 | 6.730 | 6.730 | 427,323 | -0.54(-7.48%) |
Apr 17, 2009 | 7.028 | 7.347 | 6.952 | 7.274 | 476,795 | +0.27(+3.86%) |
Apr 16, 2009 | 6.814 | 7.101 | 6.689 | 7.004 | 936,411 | +0.24(+3.58%) |
Apr 15, 2009 | 6.726 | 6.891 | 6.706 | 6.762 | 597,942 | -0.04(-0.53%) |
Apr 14, 2009 | 6.831 | 7.016 | 6.734 | 6.798 | 596,157 | -0.16(-2.32%) |
Apr 13, 2009 | 7.081 | 7.149 | 6.931 | 6.960 | 519,246 | -0.28(-3.90%) |
Apr 09, 2009 | 6.855 | 7.258 | 6.786 | 7.242 | 499,475 | +0.56(+8.39%) |
Apr 08, 2009 | 6.528 | 6.730 | 6.528 | 6.681 | 314,994 | +0.16(+2.47%) |
Apr 07, 2009 | 6.685 | 6.730 | 6.488 | 6.520 | 334,954 | -0.29(-4.32%) |
Apr 06, 2009 | 6.827 | 6.895 | 6.677 | 6.814 | 595,212 | -0.09(-1.34%) |
Apr 03, 2009 | 6.617 | 6.919 | 6.544 | 6.907 | 791,591 | +0.29(+4.39%) |
Apr 02, 2009 | 6.246 | 6.685 | 6.246 | 6.617 | 975,392 | +0.55(+9.11%) |
Apr 01, 2009 | 5.786 | 6.109 | 5.726 | 6.064 | 442,585 | +0.17(+2.80%) |
Mar 31, 2009 | 5.992 | 6.060 | 5.802 | 5.899 | 474,478 | +0.01(+0.14%) |
Mar 30, 2009 | 5.827 | 6.004 | 5.718 | 5.891 | 921,091 | -0.67(-10.26%) |
Mar 26, 2009 | 6.552 | 6.613 | 6.371 | 6.564 | 761,751 | +0.08(+1.18%) |
Mar 25, 2009 | 6.101 | 6.633 | 6.028 | 6.488 | 858,145 | +0.43(+7.12%) |
Mar 24, 2009 | 5.992 | 6.266 | 5.947 | 6.056 | 685,703 | -0.02(-0.33%) |
Mar 23, 2009 | 5.786 | 6.085 | 5.786 | 6.077 | 760,650 | +0.52(+9.44%) |
Mar 20, 2009 | 5.649 | 5.706 | 5.500 | 5.552 | 875,630 | -0.06(-1.08%) |
Mar 19, 2009 | 5.689 | 5.802 | 5.524 | 5.613 | 598,277 | -0.01(-0.14%) |
Mar 18, 2009 | 5.528 | 5.681 | 5.395 | 5.621 | 828,645 | +0.05(+0.94%) |
Mar 17, 2009 | 5.238 | 5.572 | 5.238 | 5.568 | 512,066 | +0.30(+5.74%) |
Mar 16, 2009 | 5.250 | 5.419 | 5.185 | 5.266 | 801,620 | +0.08(+1.63%) |
Mar 13, 2009 | 4.903 | 5.218 | 4.903 | 5.181 | 0 | +0.32(+6.64%) |
Mar 12, 2009 | 4.778 | 4.907 | 4.573 | 4.859 | 934,057 | +0.04(+0.84%) |
Mar 11, 2009 | 4.722 | 4.899 | 4.633 | 4.818 | 521,661 | +0.15(+3.20%) |
Mar 10, 2009 | 4.355 | 4.702 | 4.298 | 4.669 | 750,036 | +0.48(+11.35%) |
Mar 09, 2009 | 4.266 | 4.375 | 4.153 | 4.193 | 830,431 | -0.14(-3.17%) |
Mar 06, 2009 | 4.314 | 4.464 | 4.230 | 4.331 | 0 | -0.08(-1.74%) |
Mar 05, 2009 | 4.726 | 4.766 | 4.214 | 4.407 | 537,040 | -0.50(-10.19%) |
Mar 04, 2009 | 4.875 | 5.052 | 4.778 | 4.907 | 808,877 | +0.16(+3.40%) |
Mar 02, 2009 | 4.927 | 5.024 | 4.722 | 4.746 | 472,812 | -0.29(-5.76%) |
Feb 27, 2009 | 5.125 | 5.278 | 5.024 | 5.036 | 0 | -0.19(-3.70%) |
Feb 26, 2009 | 5.415 | 5.524 | 5.206 | 5.230 | 395,930 | -0.14(-2.63%) |
Feb 25, 2009 | 5.452 | 5.560 | 5.254 | 5.371 | 571,793 | -0.15(-2.77%) |
Feb 24, 2009 | 5.480 | 5.609 | 5.314 | 5.524 | 661,578 | +0.11(+2.09%) |
Feb 23, 2009 | 5.641 | 5.750 | 5.407 | 5.411 | 849,195 | -0.24(-4.21%) |
Feb 20, 2009 | 5.585 | 5.802 | 5.577 | 5.649 | 749,192 | -0.02(-0.43%) |
Feb 19, 2009 | 5.782 | 5.782 | 5.633 | 5.673 | 835,349 | -0.07(-1.26%) |
Feb 18, 2009 | 5.496 | 6.238 | 5.375 | 5.746 | 1,487,324 | +0.22(+4.01%) |
Feb 17, 2009 | 5.532 | 5.633 | 5.435 | 5.524 | 809,695 | -0.17(-2.91%) |
Feb 13, 2009 | 5.681 | 5.843 | 5.635 | 5.689 | 312,403 | +0.00(+0.00%) |
Feb 12, 2009 | 5.572 | 5.726 | 5.464 | 5.689 | 353,594 | +0.03(+0.57%) |
Feb 11, 2009 | 5.641 | 5.806 | 5.581 | 5.657 | 356,262 | +0.04(+0.65%) |
Feb 10, 2009 | 5.883 | 5.968 | 5.568 | 5.621 | 530,418 | -0.32(-5.43%) |
Feb 09, 2009 | 5.895 | 6.105 | 5.835 | 5.943 | 257,671 | +0.04(+0.75%) |
Feb 06, 2009 | 5.742 | 5.929 | 5.742 | 5.899 | 458,961 | +0.17(+2.96%) |
Feb 05, 2009 | 5.512 | 5.879 | 5.472 | 5.730 | 453,802 | +0.15(+2.67%) |
Feb 04, 2009 | 5.343 | 5.661 | 5.331 | 5.581 | 761,709 | +0.25(+4.77%) |
Feb 03, 2009 | 5.435 | 5.435 | 5.226 | 5.327 | 794,723 | -0.08(-1.56%) |