Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.070 | 6.140 | 5.860 | 6.030 | 10,800 | +0.12(+2.03%) |
Apr 29, 2009 | 5.810 | 6.040 | 5.810 | 5.910 | 6,010 | -0.09(-1.50%) |
Apr 28, 2009 | 6.090 | 6.100 | 5.913 | 6.000 | 3,960 | +0.01(+0.17%) |
Apr 27, 2009 | 5.820 | 5.990 | 5.820 | 5.990 | 900 | +0.14(+2.39%) |
Apr 24, 2009 | 5.590 | 6.085 | 5.570 | 5.850 | 20,000 | +0.25(+4.46%) |
Apr 23, 2009 | 5.550 | 5.600 | 5.550 | 5.600 | 2,090 | -0.01(-0.18%) |
Apr 22, 2009 | 5.810 | 6.030 | 5.550 | 5.610 | 6,022 | -0.14(-2.43%) |
Apr 21, 2009 | 5.750 | 5.750 | 5.510 | 5.750 | 4,586 | +0.14(+2.57%) |
Apr 20, 2009 | 5.510 | 5.950 | 5.260 | 5.606 | 4,729 | -0.24(-4.17%) |
Apr 17, 2009 | 5.870 | 5.900 | 5.531 | 5.850 | 10,487 | +0.25(+4.46%) |
Apr 16, 2009 | 5.740 | 5.770 | 5.600 | 5.600 | 6,734 | -0.01(-0.18%) |
Apr 15, 2009 | 5.690 | 5.970 | 5.340 | 5.610 | 10,865 | -0.11(-1.92%) |
Apr 14, 2009 | 5.440 | 5.720 | 5.440 | 5.720 | 7,498 | +0.34(+6.32%) |
Apr 13, 2009 | 5.250 | 5.540 | 5.250 | 5.380 | 6,011 | +0.04(+0.75%) |
Apr 09, 2009 | 5.620 | 5.620 | 5.260 | 5.340 | 15,237 | -0.07(-1.24%) |
Apr 08, 2009 | 5.610 | 5.610 | 5.250 | 5.407 | 6,002 | -0.08(-1.51%) |
Apr 07, 2009 | 5.250 | 5.640 | 5.250 | 5.490 | 1,830 | +0.12(+2.23%) |
Apr 06, 2009 | 5.300 | 5.640 | 5.270 | 5.370 | 3,602 | -0.13(-2.36%) |
Apr 03, 2009 | 5.500 | 5.500 | 5.402 | 5.500 | 8,219 | -0.02(-0.36%) |
Apr 02, 2009 | 5.500 | 5.690 | 5.500 | 5.520 | 2,508 | +0.20(+3.76%) |
Apr 01, 2009 | 5.280 | 5.500 | 5.280 | 5.320 | 7,364 | +0.07(+1.33%) |
Mar 31, 2009 | 5.250 | 5.490 | 5.250 | 5.250 | 2,469 | +0.05(+0.96%) |
Mar 30, 2009 | 5.250 | 5.250 | 5.100 | 5.200 | 1,628 | +0.04(+0.70%) |
Mar 26, 2009 | 5.150 | 5.326 | 5.100 | 5.164 | 22,783 | +0.14(+2.87%) |
Mar 25, 2009 | 4.900 | 5.150 | 4.805 | 5.020 | 7,500 | -0.03(-0.59%) |
Mar 24, 2009 | 5.050 | 5.360 | 4.780 | 5.050 | 20,649 | +0.59(+13.23%) |
Mar 23, 2009 | 4.880 | 5.180 | 4.460 | 4.460 | 11,702 | -0.42(-8.61%) |
Mar 20, 2009 | 4.850 | 5.130 | 4.850 | 4.880 | 1,845 | -0.31(-5.97%) |
Mar 19, 2009 | 4.900 | 5.340 | 4.900 | 5.190 | 1,991 | +0.50(+10.66%) |
Mar 18, 2009 | 4.700 | 4.910 | 4.210 | 4.690 | 14,224 | -0.11(-2.29%) |
Mar 17, 2009 | 4.790 | 5.460 | 4.580 | 4.800 | 34,008 | +0.07(+1.48%) |
Mar 16, 2009 | 5.320 | 5.320 | 4.605 | 4.730 | 10,452 | -0.37(-7.25%) |
Mar 13, 2009 | 5.060 | 5.405 | 5.060 | 5.100 | 6,123 | +0.19(+3.87%) |
Mar 12, 2009 | 4.870 | 5.138 | 4.800 | 4.910 | 8,119 | -0.04(-0.81%) |
Mar 11, 2009 | 4.980 | 4.990 | 4.610 | 4.950 | 6,446 | +0.56(+12.63%) |
Mar 10, 2009 | 4.040 | 4.700 | 4.040 | 4.395 | 8,684 | +0.53(+13.86%) |
Mar 09, 2009 | 4.080 | 4.240 | 3.850 | 3.860 | 17,304 | -0.38(-8.96%) |
Mar 06, 2009 | 4.220 | 4.310 | 4.100 | 4.240 | 4,502 | +0.04(+0.95%) |
Mar 05, 2009 | 4.630 | 4.780 | 4.180 | 4.200 | 5,951 | -0.28(-6.25%) |
Mar 04, 2009 | 4.210 | 4.480 | 4.210 | 4.480 | 2,350 | +0.38(+9.27%) |
Mar 02, 2009 | 4.800 | 4.800 | 4.060 | 4.100 | 21,954 | -1.09(-21.00%) |
Feb 27, 2009 | 4.805 | 5.190 | 4.750 | 5.190 | 10,134 | +0.19(+3.80%) |
Feb 26, 2009 | 5.150 | 5.208 | 4.890 | 5.000 | 6,769 | -0.01(-0.27%) |
Feb 25, 2009 | 5.160 | 5.160 | 5.000 | 5.013 | 3,542 | -0.05(-0.92%) |
Feb 24, 2009 | 4.900 | 5.060 | 4.900 | 5.060 | 7,965 | +0.11(+2.22%) |
Feb 23, 2009 | 4.750 | 5.300 | 4.750 | 4.950 | 13,847 | +0.20(+4.21%) |
Feb 20, 2009 | 4.750 | 4.820 | 4.750 | 4.750 | 14,677 | -0.15(-3.06%) |
Feb 19, 2009 | 4.820 | 4.978 | 4.820 | 4.900 | 6,207 | +0.08(+1.66%) |
Feb 18, 2009 | 5.490 | 5.490 | 4.750 | 4.820 | 16,124 | -0.03(-0.62%) |
Feb 17, 2009 | 5.000 | 5.230 | 4.800 | 4.850 | 6,017 | -0.27(-5.20%) |
Feb 13, 2009 | 5.630 | 5.700 | 5.070 | 5.116 | 5,637 | -0.22(-4.20%) |
Feb 12, 2009 | 5.340 | 5.650 | 5.250 | 5.340 | 3,375 | +0.02(+0.38%) |
Feb 11, 2009 | 5.120 | 5.320 | 5.120 | 5.320 | 1,006 | -0.18(-3.27%) |
Feb 10, 2009 | 5.488 | 5.500 | 5.330 | 5.500 | 1,180 | +0.28(+5.36%) |
Feb 09, 2009 | 5.310 | 5.310 | 4.920 | 5.220 | 3,215 | -0.30(-5.43%) |
Feb 05, 2009 | 5.500 | 5.520 | 5.520 | 5.520 | 400 | +0.02(+0.36%) |
Feb 04, 2009 | 5.540 | 5.540 | 5.500 | 5.500 | 2,300 | -0.02(-0.36%) |