Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.141 | 6.206 | 6.070 | 6.106 | 824,197 | +0.04(+0.68%) |
Apr 29, 2009 | 5.970 | 6.112 | 5.964 | 6.064 | 1,085,797 | +0.17(+2.80%) |
Apr 28, 2009 | 5.799 | 5.952 | 5.770 | 5.899 | 1,417,459 | -0.08(-1.38%) |
Apr 27, 2009 | 5.923 | 6.035 | 5.876 | 5.982 | 1,035,983 | -0.04(-0.69%) |
Apr 24, 2009 | 5.958 | 6.053 | 5.947 | 6.023 | 254,320 | +0.13(+2.20%) |
Apr 23, 2009 | 5.782 | 5.899 | 5.736 | 5.894 | 318,469 | +0.12(+2.04%) |
Apr 22, 2009 | 5.782 | 5.870 | 5.764 | 5.776 | 284,842 | -0.01(-0.20%) |
Apr 21, 2009 | 5.658 | 5.793 | 5.658 | 5.787 | 333,183 | +0.04(+0.72%) |
Apr 20, 2009 | 5.876 | 5.876 | 5.734 | 5.746 | 342,814 | -0.28(-4.69%) |
Apr 17, 2009 | 5.941 | 6.053 | 5.923 | 6.029 | 193,467 | +0.06(+1.09%) |
Apr 16, 2009 | 5.894 | 5.988 | 5.836 | 5.964 | 560,196 | -0.11(-1.75%) |
Apr 15, 2009 | 5.947 | 6.082 | 5.947 | 6.070 | 243,967 | +0.16(+2.69%) |
Apr 14, 2009 | 5.905 | 5.958 | 5.858 | 5.911 | 326,420 | -0.17(-2.81%) |
Apr 13, 2009 | 6.029 | 6.094 | 5.947 | 6.082 | 183,010 | +0.10(+1.67%) |
Apr 09, 2009 | 5.952 | 6.076 | 5.899 | 5.982 | 482,925 | -0.16(-2.59%) |
Apr 08, 2009 | 6.129 | 6.182 | 6.088 | 6.141 | 398,232 | -0.04(-0.67%) |
Apr 07, 2009 | 6.212 | 6.274 | 6.153 | 6.182 | 274,164 | -0.23(-3.58%) |
Apr 06, 2009 | 6.359 | 6.412 | 6.271 | 6.412 | 196,745 | +0.11(+1.68%) |
Apr 03, 2009 | 6.212 | 6.312 | 6.182 | 6.306 | 171,289 | +0.02(+0.38%) |
Apr 02, 2009 | 6.277 | 6.359 | 6.248 | 6.283 | 514,298 | +0.20(+3.29%) |
Apr 01, 2009 | 5.864 | 6.106 | 5.840 | 6.082 | 182,549 | +0.18(+3.10%) |
Mar 31, 2009 | 5.793 | 5.964 | 5.764 | 5.899 | 302,694 | +0.16(+2.77%) |
Mar 30, 2009 | 5.699 | 5.746 | 5.675 | 5.740 | 162,186 | -0.24(-4.04%) |
Mar 26, 2009 | 5.947 | 6.011 | 5.864 | 5.982 | 519,696 | -0.02(-0.39%) |
Mar 25, 2009 | 6.006 | 6.112 | 5.876 | 6.006 | 353,095 | -0.11(-1.74%) |
Mar 24, 2009 | 6.070 | 6.206 | 6.064 | 6.112 | 257,614 | +0.01(+0.19%) |
Mar 23, 2009 | 5.947 | 6.100 | 5.941 | 6.100 | 382,198 | +0.23(+3.92%) |
Mar 20, 2009 | 5.923 | 5.976 | 5.858 | 5.870 | 399,532 | -0.02(-0.30%) |
Mar 19, 2009 | 5.941 | 5.982 | 5.858 | 5.888 | 278,537 | +0.02(+0.30%) |
Mar 18, 2009 | 5.670 | 5.911 | 5.646 | 5.870 | 579,010 | +0.10(+1.74%) |
Mar 17, 2009 | 5.593 | 5.770 | 5.558 | 5.770 | 242,112 | +0.12(+2.09%) |
Mar 16, 2009 | 5.729 | 5.758 | 5.640 | 5.652 | 199,255 | +0.01(+0.10%) |
Mar 13, 2009 | 5.587 | 5.652 | 5.516 | 5.646 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 5.499 | 5.658 | 5.446 | 5.646 | 393,040 | +0.01(+0.10%) |
Mar 11, 2009 | 5.581 | 5.681 | 5.565 | 5.640 | 491,881 | +0.21(+3.80%) |
Mar 10, 2009 | 5.275 | 5.499 | 5.263 | 5.434 | 499,711 | +0.39(+7.71%) |
Mar 09, 2009 | 5.074 | 5.139 | 5.015 | 5.045 | 430,686 | -0.30(-5.62%) |
Mar 06, 2009 | 5.398 | 5.481 | 5.239 | 5.345 | 0 | -0.03(-0.55%) |
Mar 05, 2009 | 5.452 | 5.494 | 5.363 | 5.375 | 194,477 | -0.08(-1.41%) |
Mar 04, 2009 | 5.375 | 5.510 | 5.335 | 5.452 | 390,824 | +0.12(+2.21%) |
Mar 02, 2009 | 5.463 | 5.493 | 5.304 | 5.334 | 368,456 | -0.16(-2.90%) |
Feb 27, 2009 | 5.410 | 5.599 | 5.387 | 5.493 | 0 | +0.12(+2.19%) |
Feb 26, 2009 | 5.475 | 5.552 | 5.375 | 5.375 | 329,494 | +0.00(+0.00%) |
Feb 25, 2009 | 5.340 | 5.452 | 5.304 | 5.375 | 372,139 | -0.06(-1.19%) |
Feb 24, 2009 | 5.345 | 5.481 | 5.304 | 5.440 | 356,112 | +0.21(+3.94%) |
Feb 23, 2009 | 5.475 | 5.481 | 5.222 | 5.233 | 349,401 | -0.15(-2.84%) |
Feb 20, 2009 | 5.310 | 5.434 | 5.298 | 5.387 | 0 | +0.05(+0.99%) |
Feb 19, 2009 | 5.499 | 5.534 | 5.316 | 5.334 | 200,266 | -0.06(-1.09%) |
Feb 18, 2009 | 5.404 | 5.428 | 5.316 | 5.393 | 323,693 | +0.05(+0.99%) |
Feb 17, 2009 | 5.410 | 5.422 | 5.304 | 5.340 | 1,555,702 | -0.14(-2.48%) |
Feb 13, 2009 | 5.534 | 5.564 | 5.457 | 5.475 | 0 | -0.10(-1.80%) |
Feb 12, 2009 | 5.457 | 5.575 | 5.398 | 5.575 | 310,580 | +0.05(+0.96%) |
Feb 11, 2009 | 5.540 | 5.564 | 5.440 | 5.522 | 589,667 | +0.08(+1.41%) |
Feb 10, 2009 | 5.734 | 5.758 | 5.398 | 5.446 | 772,858 | -0.32(-5.62%) |
Feb 09, 2009 | 5.787 | 5.817 | 5.705 | 5.770 | 285,590 | -0.08(-1.31%) |
Feb 06, 2009 | 5.787 | 5.888 | 5.746 | 5.846 | 379,681 | +0.05(+0.92%) |
Feb 05, 2009 | 5.740 | 5.858 | 5.658 | 5.793 | 405,177 | +0.12(+2.08%) |
Feb 04, 2009 | 5.764 | 5.823 | 5.652 | 5.675 | 500,351 | +0.04(+0.63%) |
Feb 03, 2009 | 5.611 | 5.681 | 5.510 | 5.640 | 611,819 | +0.10(+1.81%) |