Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.313 | 6.563 | 6.230 | 6.286 | 2,187,339 | +0.02(+0.38%) |
Apr 29, 2009 | 6.030 | 6.337 | 6.009 | 6.262 | 3,123,773 | +0.26(+4.35%) |
Apr 28, 2009 | 6.107 | 6.155 | 5.926 | 6.001 | 3,002,283 | -0.09(-1.53%) |
Apr 27, 2009 | 5.937 | 6.214 | 5.878 | 6.094 | 5,226,489 | +0.08(+1.33%) |
Apr 24, 2009 | 5.441 | 6.083 | 5.433 | 6.014 | 6,657,766 | +0.63(+11.79%) |
Apr 23, 2009 | 5.316 | 5.407 | 5.031 | 5.380 | 5,652,870 | +0.06(+1.20%) |
Apr 22, 2009 | 5.015 | 5.401 | 4.967 | 5.316 | 4,748,192 | +0.24(+4.78%) |
Apr 21, 2009 | 5.031 | 5.143 | 4.972 | 5.074 | 4,235,384 | +0.04(+0.79%) |
Apr 20, 2009 | 5.201 | 5.252 | 4.954 | 5.034 | 3,068,895 | -0.27(-5.08%) |
Apr 17, 2009 | 5.276 | 5.399 | 5.231 | 5.303 | 2,679,022 | +0.04(+0.71%) |
Apr 16, 2009 | 5.177 | 5.292 | 5.092 | 5.265 | 1,980,491 | +0.12(+2.28%) |
Apr 15, 2009 | 5.050 | 5.185 | 5.028 | 5.148 | 2,458,146 | +0.10(+1.95%) |
Apr 14, 2009 | 5.191 | 5.220 | 4.980 | 5.050 | 3,090,417 | -0.20(-3.76%) |
Apr 13, 2009 | 5.303 | 5.327 | 5.143 | 5.247 | 2,472,373 | -0.13(-2.33%) |
Apr 09, 2009 | 5.140 | 5.399 | 5.124 | 5.372 | 2,930,697 | +0.35(+6.95%) |
Apr 08, 2009 | 5.020 | 5.092 | 4.898 | 5.023 | 2,285,771 | +0.05(+0.96%) |
Apr 07, 2009 | 5.028 | 5.047 | 4.890 | 4.975 | 2,497,656 | -0.17(-3.31%) |
Apr 06, 2009 | 5.132 | 5.196 | 5.023 | 5.145 | 2,968,455 | -0.05(-0.97%) |
Apr 03, 2009 | 4.986 | 5.196 | 4.986 | 5.196 | 3,397,563 | +0.17(+3.39%) |
Apr 02, 2009 | 4.743 | 5.074 | 4.663 | 5.026 | 4,167,349 | +0.41(+8.77%) |
Apr 01, 2009 | 4.458 | 4.626 | 4.370 | 4.621 | 2,689,263 | +0.07(+1.58%) |
Mar 31, 2009 | 4.565 | 4.639 | 4.509 | 4.549 | 3,030,249 | +0.02(+0.41%) |
Mar 30, 2009 | 4.599 | 4.607 | 4.450 | 4.530 | 2,453,267 | -0.31(-6.39%) |
Mar 26, 2009 | 4.690 | 4.839 | 4.570 | 4.839 | 3,723,177 | +0.26(+5.64%) |
Mar 25, 2009 | 4.573 | 4.775 | 4.439 | 4.581 | 4,786,711 | +0.06(+1.36%) |
Mar 24, 2009 | 4.482 | 4.594 | 4.415 | 4.519 | 3,420,084 | -0.01(-0.24%) |
Mar 23, 2009 | 4.386 | 4.530 | 4.365 | 4.530 | 4,643,211 | +0.48(+11.99%) |
Mar 20, 2009 | 4.333 | 4.405 | 4.045 | 4.045 | 4,207,302 | -0.35(-8.00%) |
Mar 19, 2009 | 4.450 | 4.538 | 4.213 | 4.397 | 5,897,096 | -0.55(-11.05%) |
Mar 18, 2009 | 4.668 | 5.012 | 4.583 | 4.943 | 3,972,263 | +0.27(+5.70%) |
Mar 17, 2009 | 4.453 | 4.676 | 4.389 | 4.676 | 2,161,816 | +0.21(+4.65%) |
Mar 16, 2009 | 4.463 | 4.578 | 4.434 | 4.469 | 2,258,282 | +0.03(+0.78%) |
Mar 13, 2009 | 4.450 | 4.479 | 4.335 | 4.434 | 0 | +0.01(+0.12%) |
Mar 12, 2009 | 4.234 | 4.442 | 4.173 | 4.429 | 2,203,930 | +0.18(+4.14%) |
Mar 11, 2009 | 4.197 | 4.282 | 4.159 | 4.253 | 1,595,695 | +0.07(+1.79%) |
Mar 10, 2009 | 3.981 | 4.194 | 3.973 | 4.178 | 3,259,719 | +0.28(+7.10%) |
Mar 09, 2009 | 3.808 | 3.941 | 3.808 | 3.901 | 4,921,029 | +0.04(+1.11%) |
Mar 06, 2009 | 4.018 | 4.064 | 3.776 | 3.858 | 0 | -0.14(-3.40%) |
Mar 05, 2009 | 4.093 | 4.168 | 3.970 | 3.994 | 2,520,927 | -0.20(-4.76%) |
Mar 04, 2009 | 4.165 | 4.258 | 4.077 | 4.194 | 2,425,947 | +0.02(+0.51%) |
Mar 02, 2009 | 4.423 | 4.485 | 4.160 | 4.173 | 2,022,113 | -0.35(-7.77%) |
Feb 27, 2009 | 4.503 | 4.668 | 4.439 | 4.525 | 0 | -0.07(-1.51%) |
Feb 26, 2009 | 4.751 | 4.791 | 4.565 | 4.594 | 1,666,113 | -0.12(-2.54%) |
Feb 25, 2009 | 4.770 | 4.807 | 4.655 | 4.714 | 2,860,388 | -0.06(-1.23%) |
Feb 24, 2009 | 4.645 | 4.823 | 4.543 | 4.772 | 3,060,485 | +0.16(+3.41%) |
Feb 23, 2009 | 4.916 | 4.948 | 4.608 | 4.615 | 2,899,523 | -0.25(-5.10%) |
Feb 20, 2009 | 4.938 | 4.986 | 4.786 | 4.863 | 0 | -0.20(-3.95%) |
Feb 19, 2009 | 5.292 | 5.356 | 5.012 | 5.063 | 1,891,256 | -0.19(-3.65%) |
Feb 18, 2009 | 5.377 | 5.383 | 5.217 | 5.255 | 1,954,480 | -0.10(-1.94%) |
Feb 17, 2009 | 5.457 | 5.457 | 5.236 | 5.359 | 1,927,178 | -0.24(-4.24%) |
Feb 13, 2009 | 5.561 | 5.734 | 5.543 | 5.596 | 1,633,374 | +0.05(+0.96%) |
Feb 12, 2009 | 5.543 | 5.580 | 5.364 | 5.543 | 3,034,392 | -0.10(-1.79%) |
Feb 11, 2009 | 5.713 | 5.790 | 5.580 | 5.644 | 1,042,815 | -0.03(-0.47%) |
Feb 10, 2009 | 5.897 | 5.987 | 5.633 | 5.670 | 1,552,084 | -0.26(-4.40%) |
Feb 09, 2009 | 6.001 | 6.035 | 5.884 | 5.932 | 1,271,527 | -0.06(-0.93%) |
Feb 06, 2009 | 5.782 | 6.019 | 5.782 | 5.987 | 1,679,878 | +0.18(+3.17%) |
Feb 05, 2009 | 5.726 | 5.878 | 5.628 | 5.804 | 2,427,407 | +0.01(+0.18%) |
Feb 04, 2009 | 5.662 | 5.913 | 5.652 | 5.793 | 2,972,639 | +0.12(+2.07%) |
Feb 03, 2009 | 5.590 | 5.700 | 5.487 | 5.676 | 1,846,470 | +0.11(+2.01%) |