Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.761 | 8.400 | 7.548 | 8.178 | 978,963 | +0.60(+7.95%) |
Apr 29, 2009 | 7.112 | 7.640 | 7.094 | 7.576 | 530,189 | +0.61(+8.78%) |
Apr 28, 2009 | 6.761 | 7.288 | 6.594 | 6.964 | 615,610 | +0.06(+0.80%) |
Apr 27, 2009 | 6.714 | 7.029 | 6.668 | 6.909 | 776,849 | -0.02(-0.27%) |
Apr 24, 2009 | 7.205 | 7.205 | 6.687 | 6.927 | 809,748 | -0.18(-2.48%) |
Apr 23, 2009 | 6.983 | 7.270 | 6.844 | 7.103 | 839,204 | +0.16(+2.27%) |
Apr 22, 2009 | 6.992 | 7.446 | 6.835 | 6.946 | 710,739 | -0.24(-3.35%) |
Apr 21, 2009 | 6.529 | 7.205 | 6.529 | 7.187 | 486,766 | +0.59(+8.99%) |
Apr 20, 2009 | 7.270 | 7.279 | 6.464 | 6.594 | 766,679 | -0.81(-11.00%) |
Apr 17, 2009 | 7.501 | 7.576 | 7.233 | 7.409 | 695,464 | -0.07(-0.99%) |
Apr 16, 2009 | 7.576 | 7.770 | 7.233 | 7.483 | 656,680 | +0.09(+1.25%) |
Apr 15, 2009 | 7.261 | 7.603 | 7.224 | 7.390 | 496,129 | +0.06(+0.76%) |
Apr 14, 2009 | 7.381 | 7.807 | 7.048 | 7.335 | 1,062,745 | -0.14(-1.86%) |
Apr 13, 2009 | 6.946 | 7.529 | 6.835 | 7.474 | 436,475 | +0.34(+4.81%) |
Apr 09, 2009 | 6.788 | 7.270 | 6.751 | 7.131 | 860,527 | +0.63(+9.69%) |
Apr 08, 2009 | 6.279 | 6.575 | 6.270 | 6.501 | 238,016 | +0.29(+4.62%) |
Apr 07, 2009 | 6.205 | 6.436 | 6.140 | 6.214 | 393,480 | -0.16(-2.47%) |
Apr 06, 2009 | 6.455 | 6.538 | 6.223 | 6.372 | 341,105 | -0.22(-3.37%) |
Apr 03, 2009 | 6.557 | 6.668 | 6.214 | 6.594 | 448,778 | +0.03(+0.42%) |
Apr 02, 2009 | 6.473 | 7.048 | 6.335 | 6.566 | 1,180,914 | +0.32(+5.19%) |
Apr 01, 2009 | 5.686 | 6.298 | 5.612 | 6.242 | 466,710 | +0.39(+6.65%) |
Mar 31, 2009 | 5.936 | 6.159 | 5.659 | 5.853 | 511,510 | +0.16(+2.76%) |
Mar 30, 2009 | 5.510 | 5.872 | 5.232 | 5.696 | 765,050 | -0.70(-11.00%) |
Mar 26, 2009 | 6.260 | 6.464 | 6.122 | 6.399 | 596,378 | +0.28(+4.54%) |
Mar 25, 2009 | 5.742 | 6.186 | 5.659 | 6.122 | 547,349 | +0.45(+8.01%) |
Mar 24, 2009 | 5.899 | 6.020 | 5.668 | 5.668 | 308,301 | -0.38(-6.28%) |
Mar 23, 2009 | 5.770 | 6.047 | 5.686 | 6.047 | 669,690 | +0.87(+16.82%) |
Mar 20, 2009 | 5.538 | 5.686 | 5.177 | 5.177 | 539,035 | -0.27(-4.93%) |
Mar 19, 2009 | 5.575 | 5.733 | 5.232 | 5.446 | 619,481 | -0.02(-0.34%) |
Mar 18, 2009 | 5.214 | 5.520 | 5.057 | 5.464 | 861,134 | +0.31(+6.12%) |
Mar 17, 2009 | 4.399 | 5.214 | 4.306 | 5.149 | 1,200,137 | +0.72(+16.32%) |
Mar 16, 2009 | 4.686 | 4.825 | 4.353 | 4.427 | 534,676 | -0.19(-4.21%) |
Mar 13, 2009 | 4.621 | 4.686 | 4.251 | 4.621 | 0 | +0.06(+1.22%) |
Mar 12, 2009 | 3.945 | 4.658 | 3.871 | 4.566 | 941,353 | +0.70(+18.23%) |
Mar 11, 2009 | 3.992 | 4.066 | 3.788 | 3.862 | 1,032,299 | -0.12(-3.02%) |
Mar 10, 2009 | 3.954 | 4.167 | 3.880 | 3.982 | 841,101 | +0.19(+4.88%) |
Mar 09, 2009 | 3.806 | 4.029 | 3.760 | 3.797 | 429,375 | -0.07(-1.91%) |
Mar 06, 2009 | 3.880 | 3.908 | 3.658 | 3.871 | 0 | +0.08(+2.20%) |
Mar 05, 2009 | 4.223 | 4.334 | 3.704 | 3.788 | 835,763 | -0.63(-14.26%) |
Mar 04, 2009 | 4.603 | 4.779 | 4.288 | 4.418 | 931,060 | -0.33(-7.02%) |
Mar 02, 2009 | 5.057 | 5.288 | 4.742 | 4.751 | 864,032 | -0.44(-8.39%) |
Feb 27, 2009 | 5.140 | 5.510 | 5.140 | 5.186 | 0 | -0.11(-2.10%) |
Feb 26, 2009 | 5.418 | 5.844 | 5.288 | 5.297 | 694,584 | -0.13(-2.39%) |
Feb 25, 2009 | 6.057 | 6.057 | 5.427 | 5.427 | 523,634 | -0.50(-8.44%) |
Feb 24, 2009 | 5.418 | 6.020 | 5.334 | 5.927 | 728,484 | +0.64(+12.08%) |
Feb 23, 2009 | 6.251 | 6.325 | 5.288 | 5.288 | 762,314 | -0.89(-14.39%) |
Feb 20, 2009 | 5.834 | 6.372 | 5.723 | 6.177 | 656,370 | +0.15(+2.46%) |
Feb 19, 2009 | 6.548 | 6.548 | 5.899 | 6.029 | 738,131 | -0.27(-4.26%) |
Feb 18, 2009 | 6.149 | 6.427 | 5.844 | 6.298 | 931,434 | +0.29(+4.78%) |
Feb 17, 2009 | 6.270 | 6.325 | 5.983 | 6.010 | 665,316 | -0.54(-8.20%) |
Feb 13, 2009 | 6.307 | 6.622 | 6.223 | 6.548 | 1,077,608 | +0.27(+4.28%) |
Feb 12, 2009 | 6.020 | 6.335 | 5.890 | 6.279 | 510,941 | +0.10(+1.65%) |
Feb 11, 2009 | 5.899 | 6.307 | 5.816 | 6.177 | 589,688 | +0.30(+5.04%) |
Feb 10, 2009 | 6.233 | 6.483 | 5.844 | 5.881 | 1,016,647 | -0.41(-6.48%) |
Feb 09, 2009 | 6.344 | 6.520 | 6.149 | 6.288 | 477,844 | +0.04(+0.59%) |
Feb 06, 2009 | 5.973 | 6.260 | 5.918 | 6.251 | 673,401 | +0.31(+5.14%) |
Feb 05, 2009 | 5.584 | 5.973 | 5.473 | 5.946 | 626,955 | +0.28(+4.90%) |
Feb 04, 2009 | 5.649 | 5.881 | 5.557 | 5.668 | 615,537 | +0.06(+0.99%) |
Feb 03, 2009 | 5.140 | 5.825 | 5.112 | 5.612 | 1,123,011 | +0.27(+5.03%) |