Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.010 | 6.230 | 5.630 | 5.720 | 917,626 | -0.18(-3.05%) |
Apr 29, 2009 | 5.560 | 6.090 | 5.550 | 5.900 | 926,941 | +0.43(+7.86%) |
Apr 28, 2009 | 5.380 | 5.540 | 5.300 | 5.470 | 503,149 | -0.05(-0.91%) |
Apr 27, 2009 | 5.400 | 5.630 | 5.220 | 5.520 | 521,271 | -0.03(-0.54%) |
Apr 24, 2009 | 5.400 | 5.640 | 5.320 | 5.550 | 1,173,811 | +0.21(+3.93%) |
Apr 23, 2009 | 5.770 | 5.770 | 5.150 | 5.340 | 991,120 | -0.17(-3.09%) |
Apr 22, 2009 | 5.380 | 5.750 | 5.350 | 5.510 | 1,642,594 | +0.05(+0.92%) |
Apr 21, 2009 | 4.940 | 5.500 | 4.920 | 5.460 | 905,361 | +0.36(+7.06%) |
Apr 20, 2009 | 5.610 | 5.610 | 5.010 | 5.100 | 981,070 | -0.61(-10.68%) |
Apr 17, 2009 | 5.250 | 5.760 | 5.050 | 5.710 | 1,144,061 | +0.49(+9.39%) |
Apr 16, 2009 | 4.890 | 5.540 | 4.890 | 5.220 | 1,450,299 | +0.38(+7.85%) |
Apr 15, 2009 | 4.460 | 4.840 | 4.460 | 4.840 | 864,246 | +0.40(+9.01%) |
Apr 14, 2009 | 4.450 | 4.720 | 4.220 | 4.440 | 812,735 | -0.01(-0.22%) |
Apr 13, 2009 | 4.250 | 4.710 | 4.020 | 4.450 | 1,082,138 | +0.28(+6.71%) |
Apr 09, 2009 | 3.750 | 4.200 | 3.730 | 4.170 | 695,354 | +0.55(+15.19%) |
Apr 08, 2009 | 3.670 | 3.670 | 3.430 | 3.620 | 472,907 | -0.05(-1.36%) |
Apr 07, 2009 | 3.690 | 3.750 | 3.600 | 3.670 | 397,446 | -0.11(-2.91%) |
Apr 06, 2009 | 3.750 | 3.870 | 3.640 | 3.780 | 817,408 | +0.01(+0.27%) |
Apr 03, 2009 | 3.370 | 3.830 | 3.270 | 3.770 | 826,936 | +0.34(+9.91%) |
Apr 02, 2009 | 3.350 | 3.600 | 3.320 | 3.430 | 820,918 | +0.27(+8.54%) |
Apr 01, 2009 | 3.120 | 3.240 | 3.000 | 3.160 | 843,982 | -0.09(-2.77%) |
Mar 31, 2009 | 3.210 | 3.380 | 3.170 | 3.250 | 578,213 | +0.09(+2.85%) |
Mar 30, 2009 | 3.330 | 3.380 | 2.970 | 3.160 | 741,083 | -0.82(-20.60%) |
Mar 26, 2009 | 3.750 | 3.990 | 3.630 | 3.980 | 757,247 | +0.31(+8.45%) |
Mar 25, 2009 | 3.630 | 3.880 | 3.460 | 3.670 | 692,101 | +0.13(+3.67%) |
Mar 24, 2009 | 3.900 | 3.900 | 3.330 | 3.540 | 700,497 | -0.35(-9.00%) |
Mar 23, 2009 | 3.700 | 3.920 | 3.680 | 3.890 | 774,388 | +0.66(+20.43%) |
Mar 20, 2009 | 3.710 | 3.720 | 3.200 | 3.230 | 1,338,267 | -0.43(-11.69%) |
Mar 19, 2009 | 3.500 | 4.250 | 3.480 | 3.658 | 1,741,647 | +0.20(+5.71%) |
Mar 18, 2009 | 2.930 | 3.490 | 2.910 | 3.460 | 938,551 | +0.47(+15.72%) |
Mar 17, 2009 | 2.850 | 3.010 | 2.740 | 2.990 | 852,183 | +0.13(+4.55%) |
Mar 16, 2009 | 2.750 | 3.090 | 2.750 | 2.860 | 925,429 | +0.13(+4.76%) |
Mar 13, 2009 | 2.760 | 3.040 | 2.650 | 2.730 | 0 | -0.02(-0.73%) |
Mar 12, 2009 | 2.180 | 3.120 | 2.010 | 2.750 | 2,969,098 | +0.60(+27.91%) |
Mar 11, 2009 | 2.280 | 2.300 | 2.050 | 2.150 | 1,982,129 | +0.10(+4.88%) |
Mar 10, 2009 | 2.100 | 2.300 | 1.940 | 2.050 | 1,564,071 | +0.04(+1.99%) |
Mar 09, 2009 | 2.360 | 2.420 | 1.980 | 2.010 | 1,031,862 | -0.32(-13.73%) |
Mar 06, 2009 | 2.440 | 2.510 | 2.240 | 2.330 | 0 | -0.11(-4.51%) |
Mar 05, 2009 | 2.570 | 2.711 | 2.340 | 2.440 | 597,204 | -0.18(-6.87%) |
Mar 04, 2009 | 2.530 | 2.720 | 2.530 | 2.620 | 1,165,162 | +0.21(+8.71%) |
Mar 02, 2009 | 2.850 | 2.850 | 2.330 | 2.410 | 998,279 | -0.45(-15.73%) |
Feb 27, 2009 | 3.460 | 3.700 | 2.860 | 2.860 | 0 | -0.10(-3.38%) |
Feb 26, 2009 | 3.080 | 3.220 | 2.960 | 2.960 | 777,997 | -0.10(-3.27%) |
Feb 25, 2009 | 3.150 | 3.220 | 2.940 | 3.060 | 769,634 | -0.06(-1.92%) |
Feb 24, 2009 | 3.060 | 3.120 | 2.860 | 3.120 | 1,009,101 | +0.14(+4.70%) |
Feb 23, 2009 | 3.300 | 3.320 | 2.980 | 2.980 | 904,916 | -0.28(-8.59%) |
Feb 20, 2009 | 3.500 | 3.570 | 3.001 | 3.260 | 0 | -0.26(-7.39%) |
Feb 19, 2009 | 3.640 | 3.650 | 3.510 | 3.520 | 703,661 | -0.03(-0.85%) |
Feb 18, 2009 | 3.720 | 3.720 | 3.500 | 3.550 | 867,801 | -0.10(-2.74%) |
Feb 17, 2009 | 3.830 | 3.830 | 3.590 | 3.650 | 1,341,155 | -0.28(-7.12%) |
Feb 13, 2009 | 3.800 | 4.110 | 3.420 | 3.930 | 1,935,182 | +0.15(+3.97%) |
Feb 12, 2009 | 3.850 | 3.900 | 3.640 | 3.780 | 1,306,289 | -0.05(-1.31%) |
Feb 11, 2009 | 4.420 | 4.640 | 3.730 | 3.830 | 2,235,722 | -0.48(-11.14%) |
Feb 10, 2009 | 5.370 | 5.640 | 4.310 | 4.310 | 2,238,800 | -1.68(-28.05%) |
Feb 09, 2009 | 6.170 | 6.280 | 5.840 | 5.990 | 540,100 | -0.19(-3.07%) |
Feb 06, 2009 | 5.680 | 6.200 | 5.640 | 6.180 | 706,903 | +0.52(+9.19%) |
Feb 05, 2009 | 5.450 | 5.700 | 5.380 | 5.660 | 614,577 | +0.08(+1.43%) |
Feb 04, 2009 | 5.440 | 5.650 | 5.350 | 5.580 | 725,118 | +0.25(+4.69%) |
Feb 03, 2009 | 5.270 | 5.400 | 5.150 | 5.330 | 438,566 | +0.12(+2.30%) |