Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.024 | 7.319 | 6.641 | 6.729 | 1,024,715 | -0.18(-2.61%) |
Apr 29, 2009 | 6.575 | 7.106 | 6.395 | 6.909 | 1,458,071 | +0.98(+16.61%) |
Apr 28, 2009 | 5.854 | 6.094 | 5.723 | 5.925 | 515,409 | +0.13(+2.17%) |
Apr 27, 2009 | 5.974 | 5.974 | 5.734 | 5.799 | 470,609 | -0.11(-1.94%) |
Apr 24, 2009 | 5.952 | 6.160 | 5.903 | 5.914 | 428,066 | +0.00(+0.00%) |
Apr 23, 2009 | 5.930 | 6.051 | 5.510 | 5.914 | 842,194 | +0.03(+0.56%) |
Apr 22, 2009 | 6.718 | 6.953 | 5.695 | 5.881 | 1,438,976 | -0.83(-12.38%) |
Apr 21, 2009 | 6.718 | 6.778 | 6.570 | 6.712 | 470,437 | +0.02(+0.33%) |
Apr 20, 2009 | 6.974 | 7.496 | 6.428 | 6.690 | 1,393,657 | -0.35(-4.97%) |
Apr 17, 2009 | 6.297 | 7.100 | 6.297 | 7.040 | 1,523,160 | +0.77(+12.20%) |
Apr 16, 2009 | 6.313 | 6.472 | 6.149 | 6.275 | 772,277 | -0.01(-0.09%) |
Apr 15, 2009 | 6.078 | 6.461 | 6.073 | 6.280 | 632,922 | +0.12(+1.95%) |
Apr 14, 2009 | 6.198 | 6.319 | 6.056 | 6.160 | 484,574 | -0.13(-2.00%) |
Apr 13, 2009 | 6.313 | 6.390 | 6.204 | 6.286 | 408,151 | -0.02(-0.26%) |
Apr 09, 2009 | 6.176 | 6.493 | 6.160 | 6.302 | 479,164 | +0.16(+2.58%) |
Apr 08, 2009 | 6.324 | 6.324 | 6.023 | 6.144 | 281,143 | -0.09(-1.40%) |
Apr 07, 2009 | 6.324 | 6.329 | 6.122 | 6.231 | 425,164 | -0.12(-1.89%) |
Apr 06, 2009 | 6.477 | 6.559 | 6.313 | 6.351 | 455,291 | -0.15(-2.35%) |
Apr 03, 2009 | 6.340 | 6.559 | 6.220 | 6.504 | 385,079 | +0.13(+1.97%) |
Apr 02, 2009 | 6.351 | 6.652 | 6.308 | 6.379 | 972,159 | +0.05(+0.86%) |
Apr 01, 2009 | 6.275 | 6.406 | 6.067 | 6.324 | 1,303,940 | -0.42(-6.16%) |
Mar 31, 2009 | 6.696 | 6.898 | 6.559 | 6.739 | 744,201 | +0.15(+2.32%) |
Mar 30, 2009 | 6.559 | 6.603 | 6.012 | 6.586 | 678,470 | -0.14(-2.03%) |
Mar 26, 2009 | 6.690 | 6.832 | 6.625 | 6.723 | 634,138 | +0.10(+1.49%) |
Mar 25, 2009 | 6.657 | 7.138 | 6.384 | 6.625 | 1,032,981 | +0.08(+1.17%) |
Mar 24, 2009 | 6.330 | 6.794 | 6.204 | 6.548 | 1,057,272 | +0.23(+3.63%) |
Mar 23, 2009 | 6.149 | 6.319 | 6.112 | 6.319 | 895,693 | +0.61(+10.73%) |
Mar 20, 2009 | 5.603 | 5.870 | 5.603 | 5.706 | 397,536 | +0.09(+1.66%) |
Mar 19, 2009 | 5.821 | 5.870 | 5.422 | 5.613 | 587,965 | -0.14(-2.38%) |
Mar 18, 2009 | 5.734 | 5.827 | 5.526 | 5.750 | 366,877 | +0.01(+0.19%) |
Mar 17, 2009 | 5.510 | 5.767 | 5.439 | 5.739 | 550,476 | +0.26(+4.69%) |
Mar 16, 2009 | 5.706 | 5.717 | 5.411 | 5.482 | 686,629 | -0.24(-4.11%) |
Mar 13, 2009 | 5.920 | 5.930 | 5.619 | 5.717 | 0 | -0.13(-2.24%) |
Mar 12, 2009 | 5.499 | 5.925 | 5.434 | 5.848 | 838,321 | +0.28(+5.11%) |
Mar 11, 2009 | 5.499 | 5.706 | 5.165 | 5.564 | 1,084,375 | +0.04(+0.79%) |
Mar 10, 2009 | 5.745 | 5.848 | 5.335 | 5.521 | 1,160,324 | -0.14(-2.51%) |
Mar 09, 2009 | 5.679 | 5.854 | 5.521 | 5.663 | 954,963 | +0.02(+0.39%) |
Mar 06, 2009 | 5.559 | 5.974 | 5.460 | 5.641 | 0 | +0.30(+5.63%) |
Mar 05, 2009 | 5.122 | 5.592 | 5.051 | 5.340 | 1,141,710 | +0.17(+3.39%) |
Mar 04, 2009 | 5.023 | 5.182 | 4.821 | 5.165 | 932,372 | +0.51(+11.05%) |
Mar 02, 2009 | 5.083 | 5.083 | 4.411 | 4.651 | 941,814 | -0.50(-9.66%) |
Feb 27, 2009 | 4.930 | 5.187 | 4.821 | 5.149 | 0 | +0.17(+3.52%) |
Feb 26, 2009 | 5.007 | 5.029 | 4.701 | 4.974 | 973,895 | +0.05(+1.11%) |
Feb 25, 2009 | 4.668 | 5.050 | 4.466 | 4.919 | 1,307,451 | +0.66(+15.38%) |
Feb 24, 2009 | 3.925 | 4.356 | 3.925 | 4.263 | 584,752 | +0.34(+8.79%) |
Feb 23, 2009 | 3.553 | 3.985 | 3.553 | 3.919 | 478,169 | +0.38(+10.65%) |
Feb 20, 2009 | 3.362 | 3.553 | 3.269 | 3.542 | 167,727 | +0.16(+4.68%) |
Feb 19, 2009 | 3.498 | 3.553 | 3.383 | 3.383 | 103,395 | -0.09(-2.67%) |
Feb 18, 2009 | 3.422 | 3.504 | 3.422 | 3.476 | 63,859 | +0.04(+1.27%) |
Feb 17, 2009 | 3.482 | 3.542 | 3.364 | 3.433 | 107,583 | -0.11(-3.24%) |
Feb 13, 2009 | 3.482 | 3.575 | 3.422 | 3.547 | 79,299 | +0.07(+1.88%) |
Feb 12, 2009 | 3.597 | 3.602 | 3.416 | 3.482 | 69,575 | -0.12(-3.34%) |
Feb 11, 2009 | 3.629 | 3.695 | 3.558 | 3.602 | 52,866 | -0.01(-0.15%) |
Feb 10, 2009 | 3.799 | 3.799 | 3.520 | 3.607 | 113,366 | -0.20(-5.17%) |
Feb 09, 2009 | 3.755 | 3.843 | 3.640 | 3.804 | 142,679 | +0.05(+1.46%) |
Feb 06, 2009 | 3.618 | 3.750 | 3.618 | 3.750 | 115,190 | +0.14(+3.94%) |
Feb 05, 2009 | 3.624 | 3.662 | 3.487 | 3.607 | 100,258 | -0.03(-0.90%) |
Feb 04, 2009 | 3.547 | 3.689 | 3.444 | 3.640 | 106,094 | +0.11(+3.10%) |
Feb 03, 2009 | 3.487 | 3.591 | 3.422 | 3.531 | 90,086 | +0.05(+1.41%) |