Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.431 | 6.456 | 6.411 | 6.451 | 70,841 | +0.08(+1.19%) |
Apr 29, 2009 | 6.411 | 6.431 | 6.375 | 6.375 | 15,589 | -0.02(-0.24%) |
Apr 28, 2009 | 6.380 | 6.421 | 6.375 | 6.390 | 33,216 | +0.02(+0.24%) |
Apr 27, 2009 | 6.456 | 6.466 | 6.365 | 6.375 | 13,615 | -0.05(-0.71%) |
Apr 24, 2009 | 6.441 | 6.441 | 6.411 | 6.421 | 32,154 | -0.02(-0.31%) |
Apr 23, 2009 | 6.527 | 6.527 | 6.441 | 6.441 | 130,494 | -0.04(-0.63%) |
Apr 22, 2009 | 6.512 | 6.512 | 6.431 | 6.482 | 17,710 | +0.02(+0.24%) |
Apr 21, 2009 | 6.466 | 6.466 | 6.466 | 6.466 | 1,193 | +0.03(+0.47%) |
Apr 20, 2009 | 6.497 | 6.497 | 6.436 | 6.436 | 2,575 | -0.04(-0.55%) |
Apr 17, 2009 | 6.456 | 6.471 | 6.385 | 6.471 | 9,481 | +0.02(+0.31%) |
Apr 16, 2009 | 6.385 | 6.451 | 6.385 | 6.451 | 9,471 | +0.08(+1.19%) |
Apr 15, 2009 | 6.345 | 6.375 | 6.345 | 6.375 | 11,839 | +0.03(+0.48%) |
Apr 14, 2009 | 6.259 | 6.355 | 6.259 | 6.345 | 10,083 | +0.01(+0.08%) |
Apr 13, 2009 | 6.355 | 6.355 | 6.340 | 6.340 | 7,447 | -0.05(-0.71%) |
Apr 09, 2009 | 6.365 | 6.385 | 6.279 | 6.385 | 11,295 | +0.05(+0.72%) |
Apr 07, 2009 | 6.274 | 6.340 | 6.340 | 6.340 | 10,853 | +0.05(+0.85%) |
Apr 06, 2009 | 6.284 | 6.314 | 6.274 | 6.286 | 8,090 | -0.02(-0.29%) |
Apr 03, 2009 | 6.274 | 6.314 | 6.243 | 6.304 | 9,008 | -0.02(-0.24%) |
Apr 02, 2009 | 6.284 | 6.319 | 6.284 | 6.319 | 9,836 | +0.12(+1.88%) |
Apr 01, 2009 | 6.157 | 6.233 | 6.157 | 6.203 | 6,736 | +0.04(+0.58%) |
Mar 31, 2009 | 6.233 | 6.233 | 6.132 | 6.167 | 11,583 | +0.05(+0.75%) |
Mar 30, 2009 | 6.183 | 6.193 | 6.119 | 6.122 | 17,329 | -0.04(-0.58%) |
Mar 26, 2009 | 6.112 | 6.157 | 6.112 | 6.157 | 3,749 | +0.03(+0.50%) |
Mar 25, 2009 | 6.132 | 6.132 | 6.125 | 6.127 | 1,736 | -0.01(-0.08%) |
Mar 24, 2009 | 6.147 | 6.147 | 6.081 | 6.132 | 22,803 | +0.00(+0.00%) |
Mar 23, 2009 | 6.127 | 6.157 | 6.096 | 6.132 | 5,130 | +0.01(+0.17%) |
Mar 20, 2009 | 6.096 | 6.137 | 6.081 | 6.122 | 7,498 | +0.04(+0.67%) |
Mar 19, 2009 | 6.081 | 6.112 | 6.076 | 6.081 | 12,382 | +0.03(+0.42%) |
Mar 18, 2009 | 5.980 | 6.056 | 5.924 | 6.056 | 31,523 | +0.08(+1.27%) |
Mar 17, 2009 | 6.061 | 6.061 | 5.929 | 5.980 | 15,589 | -0.03(-0.42%) |
Mar 16, 2009 | 5.954 | 6.086 | 5.949 | 6.005 | 27,152 | -0.02(-0.25%) |
Mar 13, 2009 | 5.944 | 6.025 | 5.944 | 6.020 | 0 | -0.02(-0.34%) |
Mar 12, 2009 | 5.904 | 6.041 | 5.843 | 6.041 | 16,329 | +0.15(+2.58%) |
Mar 11, 2009 | 5.924 | 5.924 | 5.889 | 5.889 | 44,306 | +0.03(+0.48%) |
Mar 10, 2009 | 5.802 | 5.878 | 5.802 | 5.860 | 35,622 | +0.04(+0.64%) |
Mar 09, 2009 | 5.858 | 5.863 | 5.823 | 5.823 | 52,489 | -0.02(-0.42%) |
Mar 06, 2009 | 5.873 | 5.873 | 5.847 | 5.847 | 0 | -0.08(-1.38%) |
Mar 05, 2009 | 5.884 | 5.984 | 5.868 | 5.929 | 12,135 | -0.01(-0.09%) |
Mar 04, 2009 | 5.975 | 5.975 | 5.914 | 5.934 | 16,042 | -0.09(-1.51%) |
Mar 02, 2009 | 6.041 | 6.097 | 6.025 | 6.025 | 25,145 | -0.11(-1.82%) |
Feb 27, 2009 | 6.056 | 6.137 | 6.020 | 6.137 | 0 | +0.08(+1.25%) |
Feb 26, 2009 | 6.056 | 6.100 | 6.056 | 6.061 | 29,187 | +0.01(+0.17%) |
Feb 25, 2009 | 6.015 | 6.061 | 5.884 | 6.051 | 37,443 | +0.03(+0.42%) |
Feb 24, 2009 | 6.000 | 6.025 | 5.878 | 6.025 | 36,427 | +0.02(+0.34%) |
Feb 23, 2009 | 6.005 | 6.046 | 5.985 | 6.005 | 17,341 | -0.10(-1.66%) |
Feb 20, 2009 | 6.233 | 6.233 | 6.107 | 6.107 | 37,845 | -0.18(-2.82%) |
Feb 19, 2009 | 6.335 | 6.340 | 6.279 | 6.284 | 27,507 | -0.05(-0.72%) |
Feb 18, 2009 | 6.319 | 6.345 | 6.319 | 6.330 | 8,615 | -0.01(-0.16%) |
Feb 17, 2009 | 6.395 | 6.395 | 6.335 | 6.340 | 43,609 | -0.09(-1.42%) |
Feb 13, 2009 | 6.446 | 6.446 | 6.406 | 6.431 | 15,435 | -0.03(-0.47%) |
Feb 12, 2009 | 6.482 | 6.482 | 6.431 | 6.461 | 11,247 | -0.06(-0.93%) |
Feb 11, 2009 | 6.542 | 6.547 | 6.471 | 6.522 | 13,396 | -0.04(-0.68%) |
Feb 10, 2009 | 6.547 | 6.588 | 6.547 | 6.567 | 17,935 | +0.02(+0.29%) |
Feb 09, 2009 | 6.461 | 6.547 | 6.461 | 6.547 | 18,371 | +0.08(+1.25%) |
Feb 06, 2009 | 6.487 | 6.487 | 6.411 | 6.466 | 14,207 | -0.01(-0.16%) |
Feb 05, 2009 | 6.400 | 6.476 | 6.385 | 6.476 | 14,010 | +0.05(+0.71%) |
Feb 04, 2009 | 6.400 | 6.431 | 6.400 | 6.431 | 3,745 | +0.03(+0.45%) |
Feb 03, 2009 | 6.340 | 6.412 | 6.340 | 6.402 | 12,826 | +0.04(+0.58%) |