Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.248 | 6.319 | 6.035 | 6.142 | 404,357 | -0.06(-1.03%) |
Apr 29, 2009 | 5.986 | 6.305 | 5.929 | 6.205 | 286,135 | +0.26(+4.29%) |
Apr 28, 2009 | 5.887 | 6.127 | 5.844 | 5.950 | 302,281 | +0.02(+0.36%) |
Apr 27, 2009 | 5.887 | 6.092 | 5.787 | 5.929 | 362,988 | -0.09(-1.41%) |
Apr 24, 2009 | 6.021 | 6.205 | 5.837 | 6.014 | 488,786 | +0.12(+2.04%) |
Apr 23, 2009 | 6.106 | 6.106 | 5.617 | 5.894 | 506,653 | -0.11(-1.77%) |
Apr 22, 2009 | 5.936 | 6.276 | 5.936 | 6.000 | 393,974 | -0.06(-1.05%) |
Apr 21, 2009 | 5.660 | 6.120 | 5.660 | 6.064 | 543,291 | +0.40(+7.00%) |
Apr 20, 2009 | 5.894 | 5.943 | 5.653 | 5.667 | 306,924 | -0.40(-6.54%) |
Apr 17, 2009 | 6.120 | 6.142 | 5.986 | 6.064 | 440,078 | -0.07(-1.15%) |
Apr 16, 2009 | 5.929 | 6.227 | 5.858 | 6.135 | 264,183 | +0.29(+4.97%) |
Apr 15, 2009 | 5.646 | 5.936 | 5.518 | 5.844 | 472,434 | +0.16(+2.87%) |
Apr 14, 2009 | 5.965 | 6.014 | 5.681 | 5.681 | 432,543 | -0.40(-6.53%) |
Apr 13, 2009 | 6.007 | 6.191 | 5.901 | 6.078 | 234,242 | -0.08(-1.27%) |
Apr 09, 2009 | 5.936 | 6.340 | 5.908 | 6.156 | 380,726 | +0.38(+6.50%) |
Apr 08, 2009 | 5.660 | 5.837 | 5.660 | 5.780 | 172,383 | +0.07(+1.24%) |
Apr 07, 2009 | 5.894 | 6.021 | 5.710 | 5.710 | 321,035 | -0.28(-4.73%) |
Apr 06, 2009 | 5.965 | 6.050 | 5.823 | 5.993 | 502,931 | +0.04(+0.71%) |
Apr 03, 2009 | 6.092 | 6.092 | 5.780 | 5.950 | 366,500 | -0.07(-1.18%) |
Apr 02, 2009 | 5.525 | 6.120 | 5.490 | 6.021 | 601,943 | +0.64(+11.84%) |
Apr 01, 2009 | 5.214 | 5.532 | 5.171 | 5.384 | 502,022 | +0.07(+1.33%) |
Mar 31, 2009 | 5.469 | 5.511 | 5.192 | 5.313 | 363,687 | -0.07(-1.32%) |
Mar 30, 2009 | 5.440 | 5.469 | 5.256 | 5.384 | 386,991 | -0.35(-6.17%) |
Mar 26, 2009 | 5.547 | 5.851 | 5.440 | 5.738 | 483,843 | +0.28(+5.19%) |
Mar 25, 2009 | 5.242 | 5.476 | 5.242 | 5.455 | 634,585 | +0.23(+4.34%) |
Mar 24, 2009 | 5.292 | 5.497 | 5.228 | 5.228 | 566,925 | -0.08(-1.60%) |
Mar 23, 2009 | 5.355 | 5.540 | 5.313 | 5.313 | 753,046 | +0.14(+2.74%) |
Mar 20, 2009 | 5.044 | 5.327 | 5.044 | 5.171 | 659,940 | +0.14(+2.82%) |
Mar 19, 2009 | 5.320 | 5.370 | 5.026 | 5.029 | 313,313 | -0.21(-3.97%) |
Mar 18, 2009 | 5.228 | 5.426 | 5.079 | 5.237 | 409,470 | +0.00(+0.05%) |
Mar 17, 2009 | 5.079 | 5.235 | 4.973 | 5.235 | 410,588 | +0.16(+3.21%) |
Mar 16, 2009 | 5.086 | 5.100 | 4.824 | 5.072 | 706,332 | +0.02(+0.42%) |
Mar 13, 2009 | 5.072 | 5.185 | 4.881 | 5.051 | 0 | -0.01(-0.14%) |
Mar 12, 2009 | 4.782 | 5.107 | 4.728 | 5.058 | 409,095 | +0.23(+4.69%) |
Mar 11, 2009 | 4.442 | 4.888 | 4.420 | 4.831 | 415,405 | +0.43(+9.82%) |
Mar 10, 2009 | 4.364 | 4.604 | 4.328 | 4.399 | 399,186 | +0.12(+2.81%) |
Mar 09, 2009 | 4.321 | 4.498 | 4.250 | 4.279 | 297,478 | -0.08(-1.79%) |
Mar 06, 2009 | 4.264 | 4.456 | 4.179 | 4.357 | 0 | +0.01(+0.17%) |
Mar 05, 2009 | 4.286 | 4.442 | 4.144 | 4.349 | 303,618 | -0.04(-0.97%) |
Mar 04, 2009 | 4.413 | 4.555 | 4.300 | 4.392 | 426,619 | -0.30(-6.34%) |
Mar 02, 2009 | 5.051 | 5.051 | 4.675 | 4.689 | 362,973 | -0.46(-8.94%) |
Feb 27, 2009 | 4.952 | 5.171 | 4.909 | 5.150 | 0 | +0.13(+2.68%) |
Feb 26, 2009 | 5.214 | 5.242 | 5.015 | 5.015 | 236,141 | -0.16(-3.15%) |
Feb 25, 2009 | 5.462 | 5.483 | 5.072 | 5.178 | 365,656 | -0.28(-5.19%) |
Feb 24, 2009 | 5.129 | 5.490 | 5.022 | 5.462 | 358,121 | +0.42(+8.29%) |
Feb 23, 2009 | 5.398 | 5.440 | 5.037 | 5.044 | 444,535 | -0.35(-6.44%) |
Feb 20, 2009 | 5.391 | 5.596 | 5.327 | 5.391 | 0 | -0.18(-3.18%) |
Feb 19, 2009 | 5.795 | 5.901 | 5.433 | 5.568 | 427,535 | -0.18(-3.20%) |
Feb 18, 2009 | 5.830 | 5.887 | 5.625 | 5.752 | 483,236 | -0.04(-0.61%) |
Feb 17, 2009 | 5.915 | 6.078 | 5.745 | 5.787 | 719,233 | -0.43(-6.95%) |
Feb 13, 2009 | 6.170 | 6.368 | 6.120 | 6.220 | 444,975 | +0.04(+0.57%) |
Feb 12, 2009 | 6.177 | 6.255 | 6.021 | 6.184 | 861,015 | -0.08(-1.24%) |
Feb 11, 2009 | 6.290 | 6.390 | 6.163 | 6.262 | 415,930 | +0.02(+0.34%) |
Feb 10, 2009 | 6.694 | 6.850 | 6.106 | 6.241 | 947,945 | -0.47(-7.07%) |
Feb 09, 2009 | 6.942 | 7.020 | 6.545 | 6.715 | 522,799 | -0.30(-4.24%) |
Feb 06, 2009 | 6.815 | 7.070 | 6.737 | 7.013 | 593,845 | +0.13(+1.85%) |
Feb 05, 2009 | 6.652 | 6.928 | 6.510 | 6.885 | 552,595 | +0.17(+2.53%) |
Feb 04, 2009 | 7.020 | 7.211 | 6.715 | 6.715 | 597,525 | -0.34(-4.82%) |
Feb 03, 2009 | 7.176 | 7.240 | 7.006 | 7.055 | 577,012 | -0.11(-1.58%) |