Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.917 | 5.943 | 5.753 | 5.757 | 789,180 | -0.13(-2.26%) |
Apr 29, 2009 | 5.810 | 5.927 | 5.770 | 5.890 | 1,092,678 | +0.09(+1.61%) |
Apr 28, 2009 | 5.700 | 5.850 | 5.563 | 5.797 | 1,065,900 | +0.06(+1.05%) |
Apr 27, 2009 | 5.780 | 5.913 | 5.697 | 5.737 | 735,096 | -0.04(-0.75%) |
Apr 24, 2009 | 5.850 | 5.940 | 5.757 | 5.780 | 1,056,987 | -0.07(-1.25%) |
Apr 23, 2009 | 5.983 | 6.000 | 5.737 | 5.853 | 1,236,867 | -0.10(-1.73%) |
Apr 22, 2009 | 5.937 | 6.007 | 5.860 | 5.957 | 1,378,083 | -0.04(-0.72%) |
Apr 21, 2009 | 6.163 | 6.163 | 5.910 | 6.000 | 1,315,173 | -0.16(-2.60%) |
Apr 20, 2009 | 6.393 | 6.410 | 6.097 | 6.160 | 795,720 | -0.36(-5.47%) |
Apr 17, 2009 | 6.700 | 6.700 | 6.473 | 6.517 | 847,287 | -0.16(-2.35%) |
Apr 16, 2009 | 6.697 | 6.800 | 6.603 | 6.673 | 847,617 | +0.06(+0.96%) |
Apr 15, 2009 | 6.523 | 6.693 | 6.503 | 6.610 | 634,071 | +0.02(+0.35%) |
Apr 14, 2009 | 6.573 | 6.667 | 6.483 | 6.587 | 769,224 | -0.07(-1.10%) |
Apr 13, 2009 | 6.680 | 6.833 | 6.560 | 6.660 | 648,696 | -0.11(-1.67%) |
Apr 09, 2009 | 6.637 | 6.933 | 6.600 | 6.773 | 1,389,945 | +0.21(+3.25%) |
Apr 08, 2009 | 6.333 | 6.560 | 6.333 | 6.560 | 730,347 | +0.25(+3.96%) |
Apr 07, 2009 | 6.387 | 6.467 | 6.277 | 6.310 | 1,053,600 | -0.20(-3.02%) |
Apr 06, 2009 | 6.493 | 6.640 | 6.425 | 6.507 | 604,650 | -0.07(-1.06%) |
Apr 03, 2009 | 6.413 | 6.590 | 6.337 | 6.577 | 596,274 | +0.19(+3.03%) |
Apr 02, 2009 | 6.467 | 6.557 | 6.340 | 6.383 | 977,097 | +0.04(+0.68%) |
Apr 01, 2009 | 6.150 | 6.460 | 6.023 | 6.340 | 969,585 | +0.09(+1.44%) |
Mar 31, 2009 | 6.213 | 6.389 | 6.137 | 6.250 | 1,511,667 | +0.09(+1.46%) |
Mar 30, 2009 | 6.080 | 6.160 | 5.980 | 6.160 | 625,773 | -0.07(-1.12%) |
Mar 26, 2009 | 6.233 | 6.373 | 6.157 | 6.230 | 1,311,984 | +0.14(+2.30%) |
Mar 25, 2009 | 5.977 | 6.090 | 5.897 | 6.090 | 1,051,293 | +0.12(+1.95%) |
Mar 24, 2009 | 6.123 | 6.233 | 5.967 | 5.973 | 544,233 | -0.23(-3.66%) |
Mar 23, 2009 | 6.113 | 6.227 | 6.047 | 6.200 | 825,144 | +0.24(+3.97%) |
Mar 20, 2009 | 6.227 | 6.227 | 5.918 | 5.963 | 1,083,060 | -0.20(-3.30%) |
Mar 19, 2009 | 6.333 | 6.354 | 6.163 | 6.167 | 757,542 | -0.13(-2.01%) |
Mar 18, 2009 | 6.250 | 6.333 | 6.167 | 6.293 | 1,077,603 | +0.05(+0.85%) |
Mar 17, 2009 | 6.083 | 6.360 | 6.007 | 6.240 | 1,258,521 | +0.17(+2.86%) |
Mar 16, 2009 | 6.270 | 6.333 | 6.060 | 6.067 | 999,327 | -0.15(-2.47%) |
Mar 13, 2009 | 6.303 | 6.310 | 6.167 | 6.220 | 645,414 | -0.05(-0.74%) |
Mar 12, 2009 | 6.050 | 6.310 | 6.050 | 6.267 | 1,262,367 | +0.22(+3.70%) |
Mar 11, 2009 | 6.297 | 6.347 | 6.027 | 6.043 | 2,057,220 | -0.19(-3.00%) |
Mar 10, 2009 | 6.383 | 6.487 | 6.197 | 6.230 | 2,737,839 | -0.15(-2.35%) |
Mar 09, 2009 | 6.090 | 6.533 | 6.010 | 6.380 | 3,036,786 | +0.38(+6.33%) |
Mar 06, 2009 | 5.823 | 6.063 | 5.650 | 6.000 | 1,305,048 | +0.22(+3.75%) |
Mar 05, 2009 | 5.860 | 6.037 | 5.760 | 5.783 | 802,917 | -0.15(-2.53%) |
Mar 04, 2009 | 5.850 | 6.000 | 5.847 | 5.933 | 1,045,443 | +0.01(+0.17%) |
Mar 02, 2009 | 5.853 | 6.037 | 5.844 | 5.923 | 2,285,349 | -0.03(-0.50%) |
Feb 27, 2009 | 5.887 | 6.082 | 5.833 | 5.953 | 2,845,290 | +0.02(+0.34%) |
Feb 26, 2009 | 5.547 | 6.193 | 5.457 | 5.933 | 2,087,841 | +0.60(+11.25%) |
Feb 25, 2009 | 5.397 | 5.447 | 5.303 | 5.333 | 1,158,243 | -0.11(-2.02%) |
Feb 24, 2009 | 5.383 | 5.473 | 5.327 | 5.443 | 1,186,611 | +0.11(+2.06%) |
Feb 23, 2009 | 5.373 | 5.417 | 5.260 | 5.333 | 901,119 | +0.00(+0.00%) |
Feb 20, 2009 | 5.217 | 5.440 | 5.217 | 5.333 | 911,271 | +0.03(+0.63%) |
Feb 19, 2009 | 5.367 | 5.377 | 5.277 | 5.300 | 725,778 | -0.04(-0.69%) |
Feb 18, 2009 | 5.330 | 5.423 | 5.100 | 5.337 | 1,018,254 | -0.08(-1.42%) |
Feb 17, 2009 | 5.497 | 5.567 | 5.333 | 5.413 | 698,136 | -0.26(-4.53%) |
Feb 13, 2009 | 5.727 | 5.827 | 5.627 | 5.670 | 420,930 | -0.07(-1.16%) |
Feb 12, 2009 | 5.643 | 5.760 | 5.510 | 5.737 | 647,721 | +0.07(+1.29%) |
Feb 11, 2009 | 5.613 | 5.730 | 5.517 | 5.663 | 571,443 | +0.06(+1.01%) |
Feb 10, 2009 | 5.767 | 5.820 | 5.543 | 5.607 | 654,303 | -0.20(-3.44%) |
Feb 09, 2009 | 5.843 | 5.923 | 5.677 | 5.807 | 413,136 | -0.06(-0.97%) |
Feb 06, 2009 | 5.697 | 5.927 | 5.685 | 5.863 | 997,359 | +0.17(+2.93%) |
Feb 05, 2009 | 5.610 | 5.797 | 5.530 | 5.697 | 611,388 | +0.00(+0.06%) |
Feb 04, 2009 | 5.740 | 5.857 | 5.587 | 5.693 | 607,431 | -0.06(-0.99%) |
Feb 03, 2009 | 5.923 | 5.953 | 5.707 | 5.750 | 845,526 | -0.16(-2.65%) |