Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.540 | 6.610 | 6.280 | 6.400 | 47,159 | -0.07(-1.08%) |
Apr 29, 2009 | 5.920 | 6.550 | 5.920 | 6.470 | 71,187 | +0.61(+10.41%) |
Apr 28, 2009 | 5.460 | 5.900 | 5.440 | 5.860 | 45,475 | +0.32(+5.78%) |
Apr 27, 2009 | 4.980 | 5.700 | 4.980 | 5.540 | 89,158 | +0.50(+9.92%) |
Apr 24, 2009 | 4.970 | 5.350 | 4.860 | 5.040 | 33,757 | +0.16(+3.28%) |
Apr 23, 2009 | 4.830 | 5.220 | 4.830 | 4.880 | 22,945 | -0.09(-1.81%) |
Apr 22, 2009 | 4.750 | 5.100 | 4.750 | 4.970 | 38,741 | +0.09(+1.84%) |
Apr 21, 2009 | 4.790 | 4.900 | 4.440 | 4.880 | 58,877 | +0.04(+0.83%) |
Apr 20, 2009 | 5.190 | 5.380 | 4.840 | 4.840 | 47,584 | -0.55(-10.20%) |
Apr 17, 2009 | 5.360 | 5.500 | 5.190 | 5.390 | 86,535 | +0.06(+1.13%) |
Apr 16, 2009 | 5.100 | 5.336 | 5.021 | 5.330 | 56,069 | +0.27(+5.34%) |
Apr 15, 2009 | 4.920 | 5.190 | 4.700 | 5.060 | 231,679 | +0.14(+2.85%) |
Apr 14, 2009 | 4.970 | 5.250 | 4.730 | 4.920 | 58,319 | -0.09(-1.80%) |
Apr 13, 2009 | 4.960 | 5.090 | 4.820 | 5.010 | 59,424 | -0.06(-1.18%) |
Apr 09, 2009 | 5.000 | 5.140 | 4.890 | 5.070 | 93,745 | +0.19(+3.89%) |
Apr 08, 2009 | 4.880 | 5.300 | 4.780 | 4.880 | 30,272 | +0.07(+1.46%) |
Apr 07, 2009 | 4.470 | 5.000 | 4.460 | 4.810 | 82,368 | +0.27(+5.95%) |
Apr 06, 2009 | 4.630 | 4.740 | 4.410 | 4.540 | 54,569 | -0.36(-7.35%) |
Apr 03, 2009 | 5.000 | 5.000 | 4.710 | 4.900 | 28,003 | -0.06(-1.21%) |
Apr 02, 2009 | 4.900 | 5.100 | 4.620 | 4.960 | 54,020 | +0.18(+3.77%) |
Apr 01, 2009 | 4.470 | 5.080 | 4.380 | 4.780 | 51,594 | +0.24(+5.29%) |
Mar 31, 2009 | 4.350 | 4.580 | 4.270 | 4.540 | 70,480 | +0.19(+4.37%) |
Mar 30, 2009 | 3.990 | 4.380 | 3.810 | 4.350 | 100,138 | +0.00(+0.00%) |
Mar 26, 2009 | 4.390 | 4.430 | 4.230 | 4.350 | 78,207 | +0.03(+0.69%) |
Mar 25, 2009 | 4.110 | 4.390 | 4.010 | 4.320 | 45,536 | +0.25(+6.14%) |
Mar 24, 2009 | 4.020 | 4.170 | 3.940 | 4.070 | 17,499 | -0.03(-0.73%) |
Mar 23, 2009 | 3.900 | 4.100 | 3.550 | 4.100 | 71,958 | +0.69(+20.23%) |
Mar 20, 2009 | 3.220 | 3.520 | 3.180 | 3.410 | 111,714 | +0.23(+7.23%) |
Mar 19, 2009 | 3.330 | 3.380 | 3.100 | 3.180 | 55,757 | -0.09(-2.75%) |
Mar 18, 2009 | 3.330 | 3.410 | 3.040 | 3.270 | 54,348 | -0.07(-2.10%) |
Mar 17, 2009 | 3.270 | 3.410 | 3.250 | 3.340 | 64,735 | +0.07(+2.14%) |
Mar 16, 2009 | 3.260 | 3.550 | 3.240 | 3.270 | 71,668 | +0.06(+1.87%) |
Mar 13, 2009 | 3.380 | 3.590 | 3.200 | 3.210 | 49,705 | -0.13(-3.89%) |
Mar 12, 2009 | 3.150 | 3.350 | 3.150 | 3.340 | 66,716 | +0.18(+5.70%) |
Mar 11, 2009 | 3.370 | 3.380 | 3.160 | 3.160 | 47,803 | -0.18(-5.39%) |
Mar 10, 2009 | 3.160 | 3.400 | 3.050 | 3.340 | 46,146 | +0.29(+9.51%) |
Mar 09, 2009 | 3.210 | 3.260 | 3.050 | 3.050 | 34,142 | -0.19(-5.86%) |
Mar 06, 2009 | 3.190 | 3.280 | 3.080 | 3.240 | 21,458 | +0.09(+2.86%) |
Mar 05, 2009 | 3.400 | 3.470 | 3.120 | 3.150 | 23,494 | -0.36(-10.26%) |
Mar 04, 2009 | 3.280 | 3.670 | 3.200 | 3.510 | 27,823 | +0.51(+17.00%) |
Mar 02, 2009 | 3.190 | 3.190 | 2.840 | 3.000 | 89,790 | -0.26(-7.98%) |
Feb 27, 2009 | 3.150 | 3.440 | 3.150 | 3.260 | 48,868 | +0.10(+3.16%) |
Feb 26, 2009 | 3.510 | 3.570 | 3.160 | 3.160 | 78,483 | -0.32(-9.20%) |
Feb 25, 2009 | 3.250 | 3.860 | 3.250 | 3.480 | 44,437 | -0.43(-11.00%) |
Feb 24, 2009 | 4.160 | 4.160 | 3.450 | 3.910 | 228,150 | +0.93(+31.21%) |
Feb 23, 2009 | 3.260 | 3.320 | 2.960 | 2.980 | 39,171 | -0.26(-8.02%) |
Feb 20, 2009 | 3.320 | 3.400 | 3.190 | 3.240 | 53,169 | -0.09(-2.70%) |
Feb 19, 2009 | 3.720 | 3.720 | 3.330 | 3.330 | 39,417 | -0.31(-8.52%) |
Feb 18, 2009 | 3.620 | 3.680 | 3.490 | 3.640 | 36,630 | +0.09(+2.54%) |
Feb 17, 2009 | 3.800 | 3.910 | 3.540 | 3.550 | 32,569 | -0.41(-10.35%) |
Feb 13, 2009 | 3.980 | 3.990 | 3.810 | 3.960 | 19,676 | -0.03(-0.75%) |
Feb 12, 2009 | 3.770 | 4.000 | 3.730 | 3.990 | 41,620 | +0.07(+1.79%) |
Feb 11, 2009 | 4.140 | 4.140 | 3.870 | 3.920 | 42,359 | -0.17(-4.16%) |
Feb 10, 2009 | 3.980 | 4.150 | 3.920 | 4.090 | 61,718 | +0.08(+2.00%) |
Feb 09, 2009 | 4.250 | 4.250 | 3.940 | 4.010 | 90,994 | -0.31(-7.18%) |
Feb 06, 2009 | 4.200 | 4.440 | 4.160 | 4.320 | 53,890 | +0.09(+2.13%) |
Feb 05, 2009 | 3.920 | 4.400 | 3.840 | 4.230 | 48,877 | +0.33(+8.46%) |
Feb 04, 2009 | 4.170 | 4.220 | 3.750 | 3.900 | 92,088 | -0.28(-6.70%) |
Feb 03, 2009 | 3.790 | 4.530 | 3.730 | 4.180 | 93,862 | +0.42(+11.17%) |