Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.838 | 8.222 | 7.552 | 7.708 | 2,295,203 | +0.19(+2.50%) |
Apr 29, 2009 | 7.087 | 7.626 | 7.022 | 7.520 | 1,730,979 | +0.48(+6.84%) |
Apr 28, 2009 | 6.875 | 7.218 | 6.793 | 7.038 | 697,501 | +0.11(+1.53%) |
Apr 27, 2009 | 6.671 | 7.389 | 6.654 | 6.932 | 1,360,704 | +0.09(+1.31%) |
Apr 24, 2009 | 6.524 | 6.916 | 6.450 | 6.842 | 1,645,165 | +0.38(+5.81%) |
Apr 23, 2009 | 6.181 | 6.507 | 5.985 | 6.467 | 1,267,704 | +0.42(+6.88%) |
Apr 22, 2009 | 5.789 | 6.548 | 5.748 | 6.050 | 1,775,096 | +0.18(+3.06%) |
Apr 21, 2009 | 5.389 | 5.887 | 5.340 | 5.870 | 1,231,362 | +0.44(+8.12%) |
Apr 20, 2009 | 5.634 | 5.675 | 5.234 | 5.430 | 529,856 | -0.33(-5.67%) |
Apr 17, 2009 | 5.911 | 5.960 | 5.683 | 5.756 | 516,591 | -0.16(-2.76%) |
Apr 16, 2009 | 5.830 | 5.985 | 5.699 | 5.919 | 583,093 | +0.12(+2.11%) |
Apr 15, 2009 | 5.830 | 5.846 | 5.642 | 5.797 | 654,980 | -0.07(-1.11%) |
Apr 14, 2009 | 5.944 | 6.001 | 5.797 | 5.862 | 484,335 | -0.15(-2.45%) |
Apr 13, 2009 | 6.009 | 6.042 | 5.748 | 6.009 | 726,661 | -0.02(-0.27%) |
Apr 09, 2009 | 5.732 | 6.140 | 5.675 | 6.026 | 1,858,637 | +0.42(+7.42%) |
Apr 08, 2009 | 5.462 | 5.626 | 5.430 | 5.609 | 1,283,351 | +0.16(+3.00%) |
Apr 07, 2009 | 5.511 | 5.650 | 5.307 | 5.446 | 396,540 | -0.07(-1.19%) |
Apr 06, 2009 | 5.691 | 5.707 | 5.430 | 5.511 | 780,858 | -0.23(-3.98%) |
Apr 03, 2009 | 5.528 | 5.740 | 5.421 | 5.740 | 1,043,680 | +0.22(+3.99%) |
Apr 02, 2009 | 5.307 | 5.846 | 5.307 | 5.519 | 1,978,282 | +0.28(+5.30%) |
Apr 01, 2009 | 5.217 | 5.397 | 5.217 | 5.242 | 631,817 | -0.11(-1.98%) |
Mar 31, 2009 | 5.413 | 5.531 | 5.299 | 5.348 | 427,344 | -0.07(-1.36%) |
Mar 30, 2009 | 5.332 | 5.544 | 5.307 | 5.421 | 381,916 | -0.33(-5.82%) |
Mar 26, 2009 | 5.609 | 5.952 | 5.609 | 5.756 | 1,475,147 | +0.22(+3.98%) |
Mar 25, 2009 | 5.560 | 5.683 | 5.266 | 5.536 | 461,950 | +0.11(+1.95%) |
Mar 24, 2009 | 5.413 | 5.666 | 5.299 | 5.430 | 666,347 | -0.06(-1.04%) |
Mar 23, 2009 | 5.421 | 5.503 | 5.389 | 5.487 | 944,828 | +0.22(+4.19%) |
Mar 20, 2009 | 5.446 | 5.446 | 5.217 | 5.266 | 569,404 | -0.08(-1.53%) |
Mar 19, 2009 | 5.536 | 5.536 | 5.299 | 5.348 | 834,426 | -0.06(-1.06%) |
Mar 18, 2009 | 5.201 | 5.446 | 5.054 | 5.405 | 766,099 | +0.20(+3.92%) |
Mar 17, 2009 | 4.981 | 5.217 | 4.981 | 5.201 | 326,495 | +0.11(+2.25%) |
Mar 16, 2009 | 5.283 | 5.389 | 5.062 | 5.087 | 427,577 | -0.16(-2.96%) |
Mar 13, 2009 | 5.283 | 5.315 | 5.087 | 5.242 | 0 | +0.11(+2.23%) |
Mar 12, 2009 | 5.021 | 5.136 | 4.923 | 5.127 | 813,801 | +0.07(+1.29%) |
Mar 11, 2009 | 5.038 | 5.136 | 4.915 | 5.062 | 648,619 | +0.07(+1.47%) |
Mar 10, 2009 | 4.817 | 5.054 | 4.776 | 4.989 | 636,626 | +0.31(+6.63%) |
Mar 09, 2009 | 4.760 | 4.907 | 4.580 | 4.678 | 707,139 | -0.12(-2.55%) |
Mar 06, 2009 | 4.793 | 4.932 | 4.678 | 4.801 | 0 | +0.07(+1.38%) |
Mar 05, 2009 | 4.899 | 4.932 | 4.703 | 4.736 | 748,159 | -0.52(-9.94%) |
Mar 04, 2009 | 5.168 | 5.381 | 5.119 | 5.258 | 571,135 | -0.21(-3.88%) |
Mar 02, 2009 | 5.487 | 5.707 | 5.323 | 5.470 | 739,358 | -0.11(-1.90%) |
Feb 27, 2009 | 5.258 | 5.699 | 5.185 | 5.577 | 0 | +0.25(+4.75%) |
Feb 26, 2009 | 5.299 | 5.634 | 5.233 | 5.323 | 803,988 | +0.10(+1.87%) |
Feb 25, 2009 | 5.021 | 5.283 | 4.883 | 5.225 | 1,286,034 | +0.20(+4.07%) |
Feb 24, 2009 | 5.446 | 5.446 | 3.886 | 5.021 | 3,838,509 | -0.28(-5.24%) |
Feb 23, 2009 | 5.413 | 5.527 | 5.160 | 5.299 | 906,908 | -0.05(-0.92%) |
Feb 20, 2009 | 5.079 | 5.446 | 4.915 | 5.348 | 648,818 | +0.27(+5.31%) |
Feb 19, 2009 | 5.021 | 5.193 | 4.899 | 5.079 | 702,289 | +0.23(+4.71%) |
Feb 18, 2009 | 4.972 | 5.030 | 4.727 | 4.850 | 562,940 | -0.08(-1.66%) |
Feb 17, 2009 | 5.021 | 5.103 | 4.887 | 4.932 | 439,582 | -0.33(-6.36%) |
Feb 13, 2009 | 5.405 | 5.474 | 5.209 | 5.266 | 382,793 | -0.05(-0.92%) |
Feb 12, 2009 | 5.242 | 5.372 | 5.087 | 5.315 | 631,629 | -0.01(-0.15%) |
Feb 11, 2009 | 5.430 | 5.511 | 5.185 | 5.323 | 398,001 | -0.06(-1.06%) |
Feb 10, 2009 | 5.691 | 5.822 | 5.291 | 5.381 | 602,508 | -0.33(-5.86%) |
Feb 09, 2009 | 5.675 | 5.715 | 5.487 | 5.715 | 480,647 | +0.00(+0.00%) |
Feb 06, 2009 | 5.675 | 5.773 | 5.642 | 5.715 | 454,364 | +0.02(+0.43%) |
Feb 05, 2009 | 5.593 | 5.756 | 5.160 | 5.691 | 618,273 | +0.08(+1.46%) |
Feb 04, 2009 | 5.650 | 5.879 | 5.511 | 5.609 | 366,828 | -0.16(-2.83%) |
Feb 03, 2009 | 5.593 | 5.838 | 5.593 | 5.773 | 586,170 | +0.11(+2.02%) |