Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.861 | 8.245 | 7.574 | 7.730 | 2,288,649 | +0.19(+2.50%) |
Apr 29, 2009 | 7.107 | 7.648 | 7.042 | 7.541 | 1,726,036 | +0.48(+6.84%) |
Apr 28, 2009 | 6.894 | 7.238 | 6.813 | 7.058 | 695,509 | +0.11(+1.53%) |
Apr 27, 2009 | 6.690 | 7.410 | 6.673 | 6.952 | 1,356,818 | +0.09(+1.31%) |
Apr 24, 2009 | 6.542 | 6.935 | 6.469 | 6.862 | 1,640,466 | +0.38(+5.81%) |
Apr 23, 2009 | 6.198 | 6.526 | 6.002 | 6.485 | 1,264,083 | +0.42(+6.88%) |
Apr 22, 2009 | 5.805 | 6.567 | 5.764 | 6.067 | 1,770,026 | +0.18(+3.06%) |
Apr 21, 2009 | 5.404 | 5.904 | 5.355 | 5.887 | 1,227,846 | +0.44(+8.12%) |
Apr 20, 2009 | 5.650 | 5.691 | 5.249 | 5.445 | 528,343 | -0.33(-5.67%) |
Apr 17, 2009 | 5.928 | 5.977 | 5.699 | 5.773 | 515,116 | -0.16(-2.76%) |
Apr 16, 2009 | 5.846 | 6.002 | 5.715 | 5.936 | 581,428 | +0.12(+2.11%) |
Apr 15, 2009 | 5.846 | 5.863 | 5.658 | 5.814 | 653,110 | -0.07(-1.11%) |
Apr 14, 2009 | 5.961 | 6.018 | 5.814 | 5.879 | 482,952 | -0.15(-2.45%) |
Apr 13, 2009 | 6.027 | 6.059 | 5.764 | 6.027 | 724,586 | -0.02(-0.27%) |
Apr 09, 2009 | 5.748 | 6.158 | 5.691 | 6.043 | 1,853,330 | +0.42(+7.42%) |
Apr 08, 2009 | 5.478 | 5.642 | 5.445 | 5.625 | 1,279,686 | +0.16(+3.00%) |
Apr 07, 2009 | 5.527 | 5.666 | 5.322 | 5.462 | 395,408 | -0.07(-1.19%) |
Apr 06, 2009 | 5.707 | 5.724 | 5.445 | 5.527 | 778,628 | -0.23(-3.98%) |
Apr 03, 2009 | 5.543 | 5.756 | 5.437 | 5.756 | 1,040,699 | +0.22(+3.99%) |
Apr 02, 2009 | 5.322 | 5.863 | 5.322 | 5.535 | 1,972,632 | +0.28(+5.30%) |
Apr 01, 2009 | 5.232 | 5.412 | 5.232 | 5.257 | 630,013 | -0.11(-1.98%) |
Mar 31, 2009 | 5.429 | 5.547 | 5.314 | 5.363 | 426,124 | -0.07(-1.36%) |
Mar 30, 2009 | 5.347 | 5.560 | 5.322 | 5.437 | 380,826 | -0.34(-5.82%) |
Mar 26, 2009 | 5.625 | 5.969 | 5.625 | 5.773 | 1,470,934 | +0.22(+3.98%) |
Mar 25, 2009 | 5.576 | 5.699 | 5.281 | 5.552 | 460,631 | +0.11(+1.95%) |
Mar 24, 2009 | 5.429 | 5.683 | 5.314 | 5.445 | 664,444 | -0.06(-1.04%) |
Mar 23, 2009 | 5.437 | 5.519 | 5.404 | 5.502 | 942,130 | +0.22(+4.19%) |
Mar 20, 2009 | 5.462 | 5.462 | 5.232 | 5.281 | 567,778 | -0.08(-1.53%) |
Mar 19, 2009 | 5.552 | 5.552 | 5.314 | 5.363 | 832,043 | -0.06(-1.06%) |
Mar 18, 2009 | 5.216 | 5.462 | 5.068 | 5.421 | 763,911 | +0.20(+3.92%) |
Mar 17, 2009 | 4.995 | 5.232 | 4.995 | 5.216 | 325,563 | +0.11(+2.25%) |
Mar 16, 2009 | 5.298 | 5.404 | 5.077 | 5.101 | 426,356 | -0.16(-2.96%) |
Mar 13, 2009 | 5.298 | 5.330 | 5.101 | 5.257 | 0 | +0.11(+2.23%) |
Mar 12, 2009 | 5.036 | 5.150 | 4.937 | 5.142 | 811,477 | +0.07(+1.29%) |
Mar 11, 2009 | 5.052 | 5.150 | 4.929 | 5.077 | 646,766 | +0.07(+1.47%) |
Mar 10, 2009 | 4.831 | 5.068 | 4.790 | 5.003 | 634,808 | +0.31(+6.63%) |
Mar 09, 2009 | 4.774 | 4.921 | 4.594 | 4.692 | 705,120 | -0.12(-2.55%) |
Mar 06, 2009 | 4.806 | 4.946 | 4.692 | 4.815 | 0 | +0.07(+1.38%) |
Mar 05, 2009 | 4.913 | 4.946 | 4.716 | 4.749 | 746,023 | -0.52(-9.94%) |
Mar 04, 2009 | 5.183 | 5.396 | 5.134 | 5.273 | 569,504 | -0.21(-3.88%) |
Mar 02, 2009 | 5.502 | 5.724 | 5.339 | 5.486 | 737,247 | -0.11(-1.90%) |
Feb 27, 2009 | 5.273 | 5.715 | 5.199 | 5.593 | 0 | +0.25(+4.75%) |
Feb 26, 2009 | 5.314 | 5.650 | 5.248 | 5.339 | 801,692 | +0.10(+1.88%) |
Feb 25, 2009 | 5.036 | 5.298 | 4.897 | 5.240 | 1,282,361 | +0.20(+4.06%) |
Feb 24, 2009 | 5.462 | 5.462 | 3.898 | 5.036 | 3,827,547 | -0.28(-5.24%) |
Feb 23, 2009 | 5.429 | 5.543 | 5.175 | 5.314 | 904,318 | -0.05(-0.92%) |
Feb 20, 2009 | 5.093 | 5.462 | 4.929 | 5.363 | 646,965 | +0.27(+5.31%) |
Feb 19, 2009 | 5.036 | 5.208 | 4.913 | 5.093 | 700,284 | +0.23(+4.71%) |
Feb 18, 2009 | 4.987 | 5.044 | 4.741 | 4.864 | 561,332 | -0.08(-1.66%) |
Feb 17, 2009 | 5.036 | 5.118 | 4.901 | 4.946 | 438,327 | -0.34(-6.36%) |
Feb 13, 2009 | 5.421 | 5.490 | 5.224 | 5.281 | 381,700 | -0.05(-0.92%) |
Feb 12, 2009 | 5.257 | 5.388 | 5.101 | 5.330 | 629,825 | -0.01(-0.15%) |
Feb 11, 2009 | 5.445 | 5.527 | 5.199 | 5.339 | 396,865 | -0.06(-1.06%) |
Feb 10, 2009 | 5.707 | 5.838 | 5.306 | 5.396 | 600,788 | -0.34(-5.86%) |
Feb 09, 2009 | 5.691 | 5.732 | 5.502 | 5.732 | 479,275 | +0.00(+0.00%) |
Feb 06, 2009 | 5.691 | 5.789 | 5.658 | 5.732 | 453,066 | +0.02(+0.43%) |
Feb 05, 2009 | 5.609 | 5.773 | 5.175 | 5.707 | 616,507 | +0.08(+1.46%) |
Feb 04, 2009 | 5.666 | 5.895 | 5.527 | 5.625 | 365,781 | -0.16(-2.83%) |
Feb 03, 2009 | 5.609 | 5.855 | 5.609 | 5.789 | 584,496 | +0.11(+2.02%) |