Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.680 | 7.827 | 7.411 | 7.442 | 850,755 | -0.15(-2.03%) |
Apr 29, 2009 | 7.018 | 7.734 | 6.933 | 7.596 | 1,235,754 | +0.69(+10.04%) |
Apr 28, 2009 | 6.771 | 7.295 | 6.741 | 6.902 | 671,409 | +0.01(+0.11%) |
Apr 27, 2009 | 6.794 | 7.203 | 6.741 | 6.895 | 831,115 | -0.16(-2.29%) |
Apr 24, 2009 | 6.987 | 7.164 | 6.710 | 7.056 | 866,936 | +0.16(+2.35%) |
Apr 23, 2009 | 6.879 | 6.995 | 6.502 | 6.895 | 1,101,847 | +0.04(+0.56%) |
Apr 22, 2009 | 7.010 | 7.411 | 6.455 | 6.856 | 1,088,941 | -0.23(-3.26%) |
Apr 21, 2009 | 6.278 | 7.172 | 6.194 | 7.087 | 1,202,660 | +0.75(+11.92%) |
Apr 20, 2009 | 6.756 | 6.848 | 6.294 | 6.332 | 1,853,960 | -0.63(-9.07%) |
Apr 17, 2009 | 6.725 | 7.141 | 6.471 | 6.964 | 975,275 | +0.16(+2.38%) |
Apr 16, 2009 | 6.979 | 7.164 | 6.679 | 6.802 | 1,193,133 | -0.05(-0.79%) |
Apr 15, 2009 | 6.841 | 6.918 | 6.517 | 6.856 | 1,433,070 | -0.05(-0.67%) |
Apr 14, 2009 | 7.449 | 7.703 | 6.887 | 6.902 | 1,242,155 | -0.71(-9.31%) |
Apr 13, 2009 | 7.434 | 7.673 | 7.110 | 7.611 | 1,459,398 | +0.01(+0.10%) |
Apr 09, 2009 | 7.334 | 7.673 | 7.141 | 7.603 | 2,041,964 | +0.59(+8.46%) |
Apr 08, 2009 | 7.149 | 7.673 | 6.918 | 7.010 | 1,201,108 | -0.08(-1.09%) |
Apr 07, 2009 | 6.517 | 7.434 | 6.486 | 7.087 | 1,949,265 | +0.21(+3.02%) |
Apr 06, 2009 | 7.280 | 7.280 | 6.563 | 6.879 | 1,704,428 | -0.54(-7.27%) |
Apr 03, 2009 | 6.163 | 7.495 | 6.117 | 7.418 | 2,915,918 | +1.23(+19.93%) |
Apr 02, 2009 | 6.101 | 6.317 | 5.878 | 6.186 | 2,690,510 | +0.38(+6.50%) |
Apr 01, 2009 | 5.069 | 5.901 | 4.992 | 5.808 | 1,902,955 | +0.59(+11.37%) |
Mar 31, 2009 | 5.046 | 5.369 | 4.768 | 5.215 | 1,877,652 | +0.29(+5.95%) |
Mar 30, 2009 | 5.454 | 5.662 | 4.807 | 4.923 | 1,750,386 | -1.32(-21.11%) |
Mar 26, 2009 | 6.517 | 6.533 | 5.932 | 6.240 | 2,391,433 | -0.16(-2.53%) |
Mar 25, 2009 | 5.778 | 6.548 | 5.778 | 6.402 | 3,852,194 | +0.51(+8.63%) |
Mar 24, 2009 | 5.423 | 6.086 | 5.100 | 5.893 | 2,884,571 | +0.14(+2.41%) |
Mar 23, 2009 | 5.331 | 5.778 | 5.331 | 5.754 | 2,368,411 | +1.06(+22.66%) |
Mar 20, 2009 | 4.507 | 5.231 | 4.345 | 4.691 | 2,209,878 | +0.21(+4.64%) |
Mar 19, 2009 | 4.961 | 5.007 | 4.183 | 4.483 | 2,431,946 | -0.36(-7.47%) |
Mar 18, 2009 | 4.198 | 4.938 | 3.944 | 4.845 | 1,809,581 | +0.65(+15.41%) |
Mar 17, 2009 | 3.821 | 4.198 | 3.497 | 4.198 | 1,439,818 | +0.41(+10.77%) |
Mar 16, 2009 | 3.659 | 4.114 | 3.628 | 3.790 | 2,209,904 | +0.11(+2.93%) |
Mar 13, 2009 | 3.066 | 3.789 | 2.927 | 3.682 | 0 | +0.66(+21.94%) |
Mar 12, 2009 | 2.796 | 3.066 | 2.442 | 3.020 | 2,175,982 | +0.20(+7.10%) |
Mar 11, 2009 | 3.120 | 3.120 | 2.588 | 2.819 | 1,664,446 | +0.11(+3.98%) |
Mar 10, 2009 | 2.719 | 2.727 | 2.365 | 2.712 | 2,728,002 | +0.44(+19.32%) |
Mar 09, 2009 | 2.827 | 2.827 | 2.219 | 2.273 | 2,778,197 | -0.54(-19.18%) |
Mar 06, 2009 | 2.357 | 2.881 | 2.350 | 2.812 | 0 | +0.50(+21.67%) |
Mar 05, 2009 | 2.342 | 2.665 | 2.249 | 2.311 | 1,405,140 | -0.06(-2.60%) |
Mar 04, 2009 | 2.581 | 2.735 | 2.072 | 2.373 | 5,198,500 | -0.66(-21.83%) |
Mar 02, 2009 | 3.320 | 3.467 | 2.920 | 3.035 | 2,024,501 | -0.37(-10.86%) |
Feb 27, 2009 | 3.713 | 3.767 | 3.266 | 3.405 | 0 | -0.35(-9.24%) |
Feb 26, 2009 | 3.906 | 4.414 | 3.744 | 3.752 | 1,801,345 | -0.08(-2.21%) |
Feb 25, 2009 | 4.160 | 4.237 | 3.659 | 3.836 | 2,150,977 | -0.44(-10.27%) |
Feb 24, 2009 | 4.098 | 4.314 | 3.906 | 4.275 | 1,640,042 | +0.31(+7.77%) |
Feb 23, 2009 | 4.391 | 4.637 | 3.906 | 3.967 | 1,817,257 | -0.35(-8.20%) |
Feb 20, 2009 | 4.306 | 4.607 | 4.106 | 4.322 | 1,983,766 | -0.12(-2.60%) |
Feb 19, 2009 | 5.123 | 5.169 | 4.291 | 4.437 | 1,338,171 | -0.60(-11.93%) |
Feb 18, 2009 | 4.915 | 5.138 | 4.614 | 5.038 | 1,972,021 | +0.32(+6.86%) |
Feb 17, 2009 | 4.730 | 4.969 | 4.653 | 4.715 | 1,011,303 | -0.33(-6.56%) |
Feb 13, 2009 | 6.070 | 6.070 | 4.838 | 5.046 | 1,583,944 | -0.64(-11.25%) |
Feb 12, 2009 | 5.354 | 5.754 | 5.300 | 5.685 | 969,486 | +0.18(+3.36%) |
Feb 11, 2009 | 5.446 | 5.662 | 5.231 | 5.500 | 3,196,159 | +0.12(+2.29%) |
Feb 10, 2009 | 5.693 | 5.778 | 5.315 | 5.377 | 1,303,780 | -0.32(-5.55%) |
Feb 09, 2009 | 5.724 | 5.778 | 5.616 | 5.693 | 1,132,672 | -0.04(-0.67%) |
Feb 06, 2009 | 5.693 | 5.785 | 5.485 | 5.731 | 1,541,762 | +0.00(+0.00%) |
Feb 05, 2009 | 6.016 | 6.040 | 5.508 | 5.731 | 2,174,667 | -0.35(-5.82%) |
Feb 04, 2009 | 6.163 | 6.232 | 5.924 | 6.086 | 1,005,187 | -0.05(-0.88%) |
Feb 03, 2009 | 6.294 | 6.294 | 5.970 | 6.140 | 1,455,378 | -0.06(-0.99%) |