Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.550 | 7.820 | 7.270 | 7.330 | 901,194 | -0.17(-2.27%) |
Apr 29, 2009 | 7.180 | 7.580 | 7.100 | 7.500 | 1,097,502 | +0.36(+5.04%) |
Apr 28, 2009 | 6.800 | 7.190 | 6.760 | 7.140 | 873,236 | +0.26(+3.78%) |
Apr 27, 2009 | 6.810 | 7.000 | 6.810 | 6.880 | 1,051,371 | -0.20(-2.82%) |
Apr 24, 2009 | 6.950 | 7.130 | 6.900 | 7.080 | 899,127 | +0.10(+1.43%) |
Apr 23, 2009 | 6.840 | 7.050 | 6.670 | 6.980 | 1,559,349 | +0.17(+2.50%) |
Apr 22, 2009 | 6.580 | 6.890 | 6.520 | 6.810 | 1,035,640 | +0.14(+2.10%) |
Apr 21, 2009 | 6.220 | 6.700 | 6.160 | 6.670 | 822,924 | +0.41(+6.55%) |
Apr 20, 2009 | 6.550 | 6.580 | 6.230 | 6.260 | 668,459 | -0.41(-6.15%) |
Apr 17, 2009 | 6.670 | 6.800 | 6.550 | 6.670 | 1,090,471 | +0.02(+0.30%) |
Apr 16, 2009 | 6.610 | 6.800 | 6.539 | 6.650 | 1,263,610 | +0.12(+1.84%) |
Apr 15, 2009 | 6.500 | 6.580 | 6.370 | 6.530 | 523,532 | +0.02(+0.31%) |
Apr 14, 2009 | 6.650 | 6.720 | 6.470 | 6.510 | 965,997 | -0.27(-3.98%) |
Apr 13, 2009 | 7.080 | 7.080 | 6.540 | 6.780 | 959,551 | -0.34(-4.78%) |
Apr 09, 2009 | 6.860 | 7.140 | 6.820 | 7.120 | 669,277 | +0.39(+5.79%) |
Apr 08, 2009 | 6.540 | 6.760 | 6.470 | 6.730 | 413,457 | +0.22(+3.38%) |
Apr 07, 2009 | 6.730 | 6.780 | 6.490 | 6.510 | 639,505 | -0.33(-4.82%) |
Apr 06, 2009 | 6.770 | 6.880 | 6.680 | 6.840 | 526,054 | -0.10(-1.44%) |
Apr 03, 2009 | 6.810 | 6.990 | 6.760 | 6.940 | 462,597 | +0.10(+1.46%) |
Apr 02, 2009 | 6.960 | 7.000 | 6.680 | 6.840 | 1,633,036 | +0.11(+1.63%) |
Apr 01, 2009 | 6.350 | 6.750 | 6.290 | 6.730 | 596,374 | +0.23(+3.54%) |
Mar 31, 2009 | 6.520 | 6.750 | 6.490 | 6.500 | 612,409 | +0.08(+1.25%) |
Mar 30, 2009 | 6.440 | 6.630 | 6.210 | 6.420 | 604,123 | -0.57(-8.15%) |
Mar 26, 2009 | 6.560 | 7.000 | 6.470 | 6.990 | 1,115,279 | +0.49(+7.54%) |
Mar 25, 2009 | 6.470 | 6.540 | 6.230 | 6.500 | 1,107,040 | +0.20(+3.17%) |
Mar 24, 2009 | 6.400 | 6.500 | 6.280 | 6.300 | 768,904 | -0.21(-3.23%) |
Mar 23, 2009 | 6.200 | 6.520 | 5.980 | 6.510 | 1,448,044 | +0.71(+12.24%) |
Mar 20, 2009 | 6.230 | 6.240 | 5.750 | 5.800 | 735,114 | -0.36(-5.84%) |
Mar 19, 2009 | 6.380 | 6.380 | 6.120 | 6.160 | 522,722 | -0.16(-2.53%) |
Mar 18, 2009 | 5.890 | 6.360 | 5.730 | 6.320 | 939,809 | +0.40(+6.76%) |
Mar 17, 2009 | 5.490 | 5.920 | 5.420 | 5.920 | 714,464 | +0.44(+8.03%) |
Mar 16, 2009 | 5.780 | 5.800 | 5.460 | 5.480 | 945,615 | -0.23(-4.03%) |
Mar 13, 2009 | 5.580 | 5.790 | 5.560 | 5.710 | 757,877 | +0.02(+0.35%) |
Mar 12, 2009 | 5.270 | 5.700 | 5.183 | 5.690 | 1,043,859 | +0.50(+9.63%) |
Mar 11, 2009 | 5.050 | 5.270 | 4.960 | 5.190 | 638,823 | +0.16(+3.18%) |
Mar 10, 2009 | 4.530 | 5.040 | 4.530 | 5.030 | 910,951 | +0.44(+9.59%) |
Mar 09, 2009 | 4.550 | 4.740 | 4.500 | 4.590 | 702,516 | +0.00(+0.00%) |
Mar 06, 2009 | 4.770 | 4.770 | 4.460 | 4.590 | 780,820 | +0.02(+0.44%) |
Mar 05, 2009 | 4.930 | 5.000 | 4.560 | 4.570 | 970,394 | -0.47(-9.33%) |
Mar 04, 2009 | 5.080 | 5.170 | 4.940 | 5.040 | 813,666 | -0.09(-1.75%) |
Mar 02, 2009 | 5.290 | 5.420 | 5.120 | 5.130 | 576,433 | -0.31(-5.70%) |
Feb 27, 2009 | 5.300 | 5.590 | 5.265 | 5.440 | 430,344 | +0.02(+0.37%) |
Feb 26, 2009 | 5.540 | 5.700 | 5.410 | 5.420 | 438,519 | -0.05(-0.91%) |
Feb 25, 2009 | 5.600 | 5.640 | 5.310 | 5.470 | 565,235 | -0.16(-2.84%) |
Feb 24, 2009 | 5.270 | 5.650 | 5.210 | 5.630 | 756,469 | +0.41(+7.85%) |
Feb 23, 2009 | 5.440 | 5.500 | 5.220 | 5.220 | 754,569 | -0.22(-4.04%) |
Feb 20, 2009 | 5.490 | 5.540 | 5.310 | 5.440 | 1,140,566 | -0.16(-2.86%) |
Feb 19, 2009 | 5.580 | 5.840 | 5.540 | 5.600 | 590,543 | -0.12(-2.10%) |
Feb 18, 2009 | 5.670 | 5.890 | 5.500 | 5.720 | 778,486 | +0.08(+1.42%) |
Feb 17, 2009 | 5.720 | 5.730 | 5.530 | 5.640 | 749,227 | -0.24(-4.08%) |
Feb 13, 2009 | 5.750 | 5.950 | 5.590 | 5.880 | 645,495 | +0.14(+2.44%) |
Feb 12, 2009 | 5.500 | 5.780 | 5.472 | 5.740 | 654,504 | +0.06(+1.06%) |
Feb 11, 2009 | 5.470 | 5.770 | 5.470 | 5.680 | 817,764 | +0.25(+4.60%) |
Feb 10, 2009 | 5.700 | 5.790 | 5.375 | 5.430 | 1,102,217 | -0.29(-5.07%) |
Feb 09, 2009 | 5.690 | 5.740 | 5.510 | 5.720 | 727,942 | -0.02(-0.35%) |
Feb 06, 2009 | 5.340 | 5.750 | 5.290 | 5.740 | 986,532 | +0.40(+7.49%) |
Feb 05, 2009 | 5.090 | 5.420 | 5.010 | 5.340 | 908,138 | +0.23(+4.50%) |
Feb 04, 2009 | 5.040 | 5.280 | 5.020 | 5.110 | 958,173 | +0.09(+1.79%) |
Feb 03, 2009 | 5.260 | 5.270 | 4.960 | 5.020 | 1,255,697 | -0.22(-4.20%) |