Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.200 | 8.070 | 7.050 | 7.400 | 1,467,536 | +0.35(+4.96%) |
Apr 29, 2009 | 6.560 | 7.080 | 6.560 | 7.050 | 1,227,471 | +0.53(+8.13%) |
Apr 28, 2009 | 6.370 | 6.760 | 6.370 | 6.520 | 391,153 | +0.08(+1.24%) |
Apr 27, 2009 | 6.540 | 6.680 | 6.380 | 6.440 | 382,780 | -0.27(-4.02%) |
Apr 24, 2009 | 6.560 | 6.830 | 6.550 | 6.710 | 421,744 | +0.22(+3.39%) |
Apr 23, 2009 | 6.620 | 6.740 | 6.350 | 6.490 | 439,284 | -0.14(-2.11%) |
Apr 22, 2009 | 6.580 | 6.840 | 6.460 | 6.630 | 530,771 | -0.04(-0.56%) |
Apr 21, 2009 | 6.550 | 6.730 | 6.510 | 6.668 | 510,755 | +0.09(+1.33%) |
Apr 20, 2009 | 6.760 | 6.980 | 6.550 | 6.580 | 816,199 | -0.36(-5.19%) |
Apr 17, 2009 | 6.970 | 7.040 | 6.800 | 6.940 | 721,787 | -0.01(-0.14%) |
Apr 16, 2009 | 7.020 | 7.020 | 6.690 | 6.950 | 409,145 | -0.01(-0.14%) |
Apr 15, 2009 | 6.650 | 6.990 | 6.650 | 6.960 | 714,314 | +0.21(+3.11%) |
Apr 14, 2009 | 6.350 | 6.870 | 6.350 | 6.750 | 648,749 | +0.24(+3.69%) |
Apr 13, 2009 | 6.420 | 6.560 | 6.140 | 6.510 | 344,795 | -0.15(-2.25%) |
Apr 09, 2009 | 6.350 | 6.760 | 6.260 | 6.660 | 439,130 | +0.38(+6.05%) |
Apr 08, 2009 | 5.720 | 6.290 | 5.720 | 6.280 | 548,131 | +0.50(+8.65%) |
Apr 07, 2009 | 5.940 | 5.980 | 5.690 | 5.780 | 446,550 | -0.29(-4.78%) |
Apr 06, 2009 | 6.010 | 6.090 | 5.880 | 6.070 | 335,283 | -0.05(-0.82%) |
Apr 03, 2009 | 6.400 | 6.450 | 5.980 | 6.120 | 444,937 | -0.31(-4.82%) |
Apr 02, 2009 | 5.990 | 6.500 | 5.890 | 6.430 | 865,602 | +0.50(+8.43%) |
Apr 01, 2009 | 5.560 | 6.120 | 5.410 | 5.930 | 895,310 | +0.25(+4.40%) |
Mar 31, 2009 | 5.490 | 5.860 | 5.480 | 5.680 | 647,610 | +0.27(+4.99%) |
Mar 30, 2009 | 5.600 | 5.600 | 5.220 | 5.410 | 520,596 | -0.61(-10.13%) |
Mar 26, 2009 | 6.000 | 6.220 | 5.910 | 6.020 | 861,947 | +0.02(+0.33%) |
Mar 25, 2009 | 5.430 | 6.000 | 5.370 | 6.000 | 885,379 | +0.61(+11.32%) |
Mar 24, 2009 | 5.520 | 5.770 | 5.370 | 5.390 | 341,090 | -0.22(-3.92%) |
Mar 23, 2009 | 5.320 | 5.620 | 5.280 | 5.610 | 606,995 | +0.60(+11.98%) |
Mar 20, 2009 | 5.420 | 5.430 | 5.000 | 5.010 | 839,798 | -0.38(-7.05%) |
Mar 19, 2009 | 5.340 | 5.550 | 5.160 | 5.390 | 493,180 | +0.13(+2.47%) |
Mar 18, 2009 | 5.210 | 5.260 | 4.980 | 5.260 | 796,711 | -0.01(-0.19%) |
Mar 17, 2009 | 4.610 | 5.270 | 4.510 | 5.270 | 1,333,035 | +0.73(+16.08%) |
Mar 16, 2009 | 4.820 | 4.840 | 4.510 | 4.540 | 399,653 | -0.23(-4.82%) |
Mar 13, 2009 | 4.850 | 4.850 | 4.590 | 4.770 | 0 | +0.06(+1.27%) |
Mar 12, 2009 | 4.250 | 4.770 | 4.230 | 4.710 | 599,860 | +0.34(+7.78%) |
Mar 11, 2009 | 4.470 | 4.720 | 4.310 | 4.370 | 537,474 | -0.13(-2.89%) |
Mar 10, 2009 | 4.370 | 4.560 | 4.280 | 4.500 | 674,096 | +0.25(+5.88%) |
Mar 09, 2009 | 4.040 | 4.340 | 4.040 | 4.250 | 957,725 | +0.07(+1.67%) |
Mar 06, 2009 | 4.100 | 4.230 | 4.000 | 4.180 | 0 | +0.10(+2.45%) |
Mar 05, 2009 | 3.910 | 4.150 | 3.850 | 4.080 | 554,380 | +0.05(+1.24%) |
Mar 04, 2009 | 4.040 | 4.150 | 3.900 | 4.030 | 1,161,421 | +0.28(+7.47%) |
Mar 02, 2009 | 3.810 | 3.990 | 3.710 | 3.750 | 763,476 | -0.12(-3.10%) |
Feb 27, 2009 | 3.980 | 4.240 | 3.870 | 3.870 | 0 | -0.18(-4.44%) |
Feb 26, 2009 | 4.100 | 4.180 | 4.020 | 4.050 | 519,181 | -0.01(-0.25%) |
Feb 25, 2009 | 4.070 | 4.230 | 3.850 | 4.060 | 710,292 | -0.03(-0.73%) |
Feb 24, 2009 | 3.950 | 4.150 | 3.890 | 4.090 | 587,857 | +0.21(+5.41%) |
Feb 23, 2009 | 4.060 | 4.210 | 3.880 | 3.880 | 675,632 | -0.06(-1.52%) |
Feb 20, 2009 | 4.150 | 4.340 | 3.810 | 3.940 | 1,496,858 | -0.30(-7.08%) |
Feb 19, 2009 | 4.110 | 4.360 | 4.110 | 4.240 | 635,653 | +0.23(+5.74%) |
Feb 18, 2009 | 4.180 | 4.200 | 3.950 | 4.010 | 565,909 | -0.13(-3.14%) |
Feb 17, 2009 | 4.090 | 4.260 | 3.955 | 4.140 | 644,117 | -0.19(-4.39%) |
Feb 13, 2009 | 4.510 | 4.540 | 4.300 | 4.330 | 452,441 | -0.16(-3.56%) |
Feb 12, 2009 | 4.180 | 4.510 | 4.180 | 4.490 | 558,320 | +0.13(+2.98%) |
Feb 11, 2009 | 4.370 | 4.470 | 4.260 | 4.360 | 579,396 | +0.04(+0.93%) |
Feb 10, 2009 | 4.650 | 4.730 | 4.310 | 4.320 | 1,007,543 | -0.39(-8.28%) |
Feb 09, 2009 | 4.950 | 5.000 | 4.600 | 4.710 | 1,468,532 | -0.25(-5.04%) |
Feb 06, 2009 | 4.570 | 5.120 | 4.500 | 4.960 | 1,296,541 | +0.37(+8.06%) |
Feb 05, 2009 | 4.750 | 4.750 | 4.070 | 4.590 | 1,815,029 | -0.22(-4.57%) |
Feb 04, 2009 | 4.880 | 4.950 | 4.770 | 4.810 | 502,078 | -0.08(-1.64%) |
Feb 03, 2009 | 4.810 | 5.000 | 4.720 | 4.890 | 504,463 | +0.12(+2.52%) |