Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.481 | 5.856 | 5.248 | 5.682 | 866,136 | +0.01(+0.23%) |
Apr 29, 2009 | 5.455 | 5.669 | 5.403 | 5.669 | 508,536 | +0.25(+4.66%) |
Apr 28, 2009 | 5.132 | 5.656 | 5.132 | 5.416 | 514,895 | +0.26(+5.02%) |
Apr 27, 2009 | 5.280 | 5.423 | 5.132 | 5.157 | 484,779 | -0.27(-4.89%) |
Apr 24, 2009 | 5.455 | 5.585 | 5.332 | 5.423 | 545,956 | +0.02(+0.36%) |
Apr 23, 2009 | 5.352 | 5.481 | 5.022 | 5.403 | 697,839 | +0.03(+0.60%) |
Apr 22, 2009 | 5.669 | 5.766 | 5.313 | 5.371 | 613,760 | -0.36(-6.32%) |
Apr 21, 2009 | 5.151 | 5.817 | 5.151 | 5.733 | 589,580 | +0.51(+9.79%) |
Apr 20, 2009 | 5.662 | 5.662 | 5.216 | 5.222 | 474,039 | -0.54(-9.43%) |
Apr 17, 2009 | 5.824 | 5.830 | 5.695 | 5.766 | 470,528 | -0.05(-0.89%) |
Apr 16, 2009 | 5.824 | 5.876 | 5.675 | 5.817 | 422,684 | +0.00(+0.00%) |
Apr 15, 2009 | 5.623 | 5.824 | 5.507 | 5.817 | 347,104 | +0.23(+4.17%) |
Apr 14, 2009 | 5.714 | 5.869 | 5.572 | 5.585 | 677,396 | -0.25(-4.22%) |
Apr 13, 2009 | 6.025 | 6.377 | 5.572 | 5.830 | 550,311 | -0.33(-5.36%) |
Apr 09, 2009 | 5.947 | 6.186 | 5.766 | 6.160 | 454,124 | +0.41(+7.21%) |
Apr 08, 2009 | 5.669 | 5.792 | 5.539 | 5.746 | 193,766 | +0.17(+3.14%) |
Apr 07, 2009 | 5.669 | 5.837 | 5.572 | 5.572 | 320,636 | -0.27(-4.55%) |
Apr 06, 2009 | 5.850 | 5.908 | 5.720 | 5.837 | 293,071 | -0.08(-1.42%) |
Apr 03, 2009 | 5.915 | 5.934 | 5.643 | 5.921 | 403,991 | -0.03(-0.44%) |
Apr 02, 2009 | 5.636 | 6.083 | 5.636 | 5.947 | 507,001 | +0.50(+9.14%) |
Apr 01, 2009 | 5.280 | 5.474 | 5.112 | 5.449 | 425,469 | +0.03(+0.60%) |
Mar 31, 2009 | 5.229 | 5.597 | 5.132 | 5.416 | 381,246 | +0.31(+6.08%) |
Mar 30, 2009 | 5.261 | 5.313 | 5.054 | 5.106 | 441,248 | -0.69(-11.94%) |
Mar 26, 2009 | 5.565 | 5.798 | 5.339 | 5.798 | 472,183 | +0.34(+6.29%) |
Mar 25, 2009 | 5.261 | 5.539 | 5.099 | 5.455 | 382,672 | +0.28(+5.51%) |
Mar 24, 2009 | 5.597 | 5.597 | 5.170 | 5.170 | 562,566 | -0.56(-9.72%) |
Mar 23, 2009 | 5.397 | 5.733 | 5.358 | 5.727 | 675,595 | +0.43(+8.19%) |
Mar 20, 2009 | 5.410 | 5.455 | 5.293 | 5.293 | 505,403 | -0.07(-1.33%) |
Mar 19, 2009 | 5.617 | 5.617 | 5.326 | 5.364 | 574,942 | -0.14(-2.63%) |
Mar 18, 2009 | 5.384 | 5.630 | 5.332 | 5.509 | 956,864 | -0.05(-0.89%) |
Mar 17, 2009 | 4.989 | 5.585 | 4.989 | 5.559 | 353,681 | +0.55(+10.98%) |
Mar 16, 2009 | 5.177 | 5.442 | 4.970 | 5.009 | 397,289 | -0.10(-2.03%) |
Mar 13, 2009 | 4.750 | 5.157 | 4.698 | 5.112 | 0 | +0.41(+8.67%) |
Mar 12, 2009 | 4.653 | 4.782 | 4.459 | 4.704 | 1,043,367 | +0.03(+0.55%) |
Mar 11, 2009 | 4.517 | 4.737 | 4.400 | 4.679 | 618,382 | +0.21(+4.63%) |
Mar 10, 2009 | 4.174 | 4.478 | 4.012 | 4.471 | 570,711 | +0.47(+11.63%) |
Mar 09, 2009 | 4.122 | 4.129 | 3.941 | 4.006 | 327,073 | -0.17(-4.18%) |
Mar 06, 2009 | 4.277 | 4.277 | 3.947 | 4.180 | 0 | -0.01(-0.15%) |
Mar 05, 2009 | 4.303 | 4.394 | 4.148 | 4.187 | 601,130 | -0.28(-6.37%) |
Mar 04, 2009 | 4.543 | 4.627 | 4.336 | 4.471 | 804,681 | -0.19(-4.03%) |
Mar 02, 2009 | 4.853 | 5.209 | 4.659 | 4.659 | 522,869 | -0.32(-6.37%) |
Feb 27, 2009 | 5.067 | 5.332 | 4.976 | 4.976 | 0 | -0.23(-4.47%) |
Feb 26, 2009 | 5.190 | 5.455 | 5.132 | 5.209 | 327,945 | -0.01(-0.25%) |
Feb 25, 2009 | 5.572 | 5.643 | 5.086 | 5.222 | 328,222 | -0.46(-8.09%) |
Feb 24, 2009 | 5.222 | 5.695 | 5.196 | 5.682 | 604,237 | +0.59(+11.56%) |
Feb 23, 2009 | 5.675 | 5.675 | 5.080 | 5.093 | 439,826 | -0.43(-7.85%) |
Feb 20, 2009 | 5.604 | 5.675 | 5.287 | 5.526 | 0 | -0.25(-4.37%) |
Feb 19, 2009 | 6.199 | 6.199 | 5.746 | 5.779 | 401,361 | -0.29(-4.80%) |
Feb 18, 2009 | 6.361 | 6.575 | 5.902 | 6.070 | 520,656 | -0.19(-3.10%) |
Feb 17, 2009 | 6.212 | 6.484 | 6.147 | 6.264 | 591,661 | -0.24(-3.68%) |
Feb 13, 2009 | 6.659 | 6.820 | 6.465 | 6.503 | 593,367 | -0.12(-1.86%) |
Feb 12, 2009 | 6.698 | 6.820 | 6.212 | 6.626 | 473,728 | -0.25(-3.67%) |
Feb 11, 2009 | 6.503 | 6.892 | 6.420 | 6.879 | 483,736 | +0.45(+6.94%) |
Feb 10, 2009 | 6.879 | 7.053 | 6.393 | 6.432 | 660,567 | -0.50(-7.28%) |
Feb 09, 2009 | 6.730 | 6.989 | 6.620 | 6.937 | 458,805 | +0.16(+2.39%) |
Feb 06, 2009 | 6.400 | 6.788 | 6.335 | 6.775 | 551,683 | +0.36(+5.54%) |
Feb 05, 2009 | 5.759 | 6.698 | 5.759 | 6.419 | 1,054,531 | +0.77(+13.63%) |
Feb 04, 2009 | 5.759 | 6.031 | 5.630 | 5.649 | 397,762 | -0.11(-1.91%) |
Feb 03, 2009 | 6.044 | 6.206 | 5.617 | 5.759 | 739,294 | -0.25(-4.20%) |