Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.551 | 6.587 | 6.246 | 6.264 | 12,571,534 | -0.20(-3.06%) |
Apr 29, 2009 | 6.452 | 6.596 | 6.353 | 6.461 | 10,215,455 | +0.04(+0.70%) |
Apr 28, 2009 | 6.174 | 6.649 | 5.967 | 6.416 | 17,912,522 | +0.24(+3.92%) |
Apr 27, 2009 | 6.255 | 6.335 | 5.878 | 6.174 | 22,148,388 | -0.64(-9.35%) |
Apr 24, 2009 | 6.721 | 6.946 | 6.685 | 6.811 | 8,637,017 | +0.14(+2.15%) |
Apr 23, 2009 | 6.703 | 6.739 | 6.434 | 6.667 | 7,953,011 | -0.04(-0.54%) |
Apr 22, 2009 | 6.721 | 6.955 | 6.596 | 6.703 | 12,706,934 | -0.05(-0.80%) |
Apr 21, 2009 | 6.255 | 6.811 | 6.210 | 6.757 | 11,733,432 | +0.47(+7.42%) |
Apr 20, 2009 | 6.389 | 6.416 | 6.156 | 6.290 | 9,247,635 | -0.17(-2.64%) |
Apr 17, 2009 | 6.380 | 6.667 | 6.201 | 6.461 | 13,715,319 | +0.09(+1.41%) |
Apr 16, 2009 | 6.685 | 6.685 | 5.905 | 6.371 | 26,785,638 | -0.48(-7.07%) |
Apr 15, 2009 | 6.542 | 6.892 | 6.380 | 6.856 | 12,454,919 | +0.33(+5.09%) |
Apr 14, 2009 | 6.596 | 6.775 | 6.461 | 6.524 | 11,582,565 | -0.07(-1.09%) |
Apr 13, 2009 | 6.622 | 6.640 | 6.443 | 6.596 | 8,073,486 | -0.03(-0.41%) |
Apr 09, 2009 | 6.443 | 6.622 | 6.362 | 6.622 | 10,101,116 | +0.33(+5.28%) |
Apr 08, 2009 | 6.129 | 6.362 | 6.066 | 6.290 | 9,984,052 | +0.23(+3.85%) |
Apr 07, 2009 | 6.533 | 6.533 | 6.021 | 6.057 | 11,828,719 | -0.53(-8.04%) |
Apr 06, 2009 | 6.120 | 6.712 | 6.039 | 6.587 | 13,563,456 | +0.43(+7.00%) |
Apr 03, 2009 | 6.326 | 6.425 | 6.012 | 6.156 | 10,725,694 | -0.17(-2.70%) |
Apr 02, 2009 | 5.887 | 6.407 | 5.788 | 6.326 | 12,739,970 | +0.56(+9.64%) |
Apr 01, 2009 | 5.626 | 5.788 | 5.402 | 5.770 | 9,846,676 | +0.09(+1.58%) |
Mar 31, 2009 | 5.591 | 5.860 | 5.537 | 5.680 | 12,401,305 | +0.14(+2.59%) |
Mar 30, 2009 | 5.447 | 5.564 | 5.393 | 5.537 | 10,980,641 | -0.25(-4.34%) |
Mar 26, 2009 | 5.662 | 5.905 | 5.537 | 5.788 | 9,033,432 | +0.28(+5.05%) |
Mar 25, 2009 | 5.357 | 5.806 | 5.312 | 5.510 | 11,439,708 | +0.20(+3.72%) |
Mar 24, 2009 | 5.366 | 5.429 | 5.187 | 5.312 | 8,881,184 | -0.11(-1.99%) |
Mar 23, 2009 | 5.250 | 5.420 | 5.196 | 5.420 | 7,591,309 | +0.39(+7.86%) |
Mar 20, 2009 | 5.196 | 5.276 | 4.998 | 5.025 | 8,560,597 | -0.21(-3.95%) |
Mar 19, 2009 | 5.447 | 5.447 | 5.160 | 5.232 | 10,778,565 | -0.04(-0.85%) |
Mar 18, 2009 | 5.223 | 5.474 | 5.070 | 5.276 | 13,213,377 | +0.05(+1.03%) |
Mar 17, 2009 | 4.962 | 5.223 | 4.801 | 5.223 | 8,227,846 | +0.27(+5.43%) |
Mar 16, 2009 | 5.393 | 5.402 | 4.918 | 4.953 | 10,350,707 | -0.18(-3.50%) |
Mar 13, 2009 | 5.079 | 5.250 | 5.025 | 5.133 | 0 | +0.12(+2.33%) |
Mar 12, 2009 | 4.891 | 5.043 | 4.711 | 5.016 | 11,163,044 | +0.13(+2.57%) |
Mar 11, 2009 | 4.971 | 5.070 | 4.756 | 4.891 | 10,773,011 | -0.01(-0.18%) |
Mar 10, 2009 | 4.747 | 4.926 | 4.639 | 4.900 | 19,842,964 | +0.26(+5.61%) |
Mar 09, 2009 | 4.603 | 4.837 | 4.536 | 4.639 | 12,377,016 | +0.04(+0.78%) |
Mar 06, 2009 | 4.487 | 4.711 | 4.487 | 4.603 | 0 | +0.11(+2.40%) |
Mar 05, 2009 | 4.603 | 4.612 | 4.442 | 4.496 | 18,417,614 | -0.19(-4.02%) |
Mar 04, 2009 | 4.765 | 4.801 | 4.594 | 4.684 | 18,903,646 | -0.25(-5.09%) |
Mar 02, 2009 | 5.160 | 5.187 | 4.855 | 4.935 | 13,771,259 | -0.35(-6.62%) |
Feb 27, 2009 | 5.411 | 5.474 | 5.142 | 5.285 | 0 | -0.21(-3.76%) |
Feb 26, 2009 | 5.564 | 5.608 | 5.384 | 5.492 | 12,938,756 | +0.04(+0.82%) |
Feb 25, 2009 | 5.878 | 5.878 | 5.232 | 5.447 | 21,675,272 | -0.45(-7.61%) |
Feb 24, 2009 | 5.842 | 5.932 | 5.698 | 5.896 | 10,091,512 | +0.11(+1.86%) |
Feb 23, 2009 | 5.914 | 6.039 | 5.761 | 5.788 | 10,498,190 | -0.06(-1.07%) |
Feb 20, 2009 | 5.806 | 5.967 | 5.474 | 5.851 | 13,985,747 | -0.14(-2.40%) |
Feb 19, 2009 | 6.066 | 6.371 | 5.967 | 5.994 | 14,019,600 | -0.01(-0.15%) |
Feb 18, 2009 | 6.299 | 6.326 | 5.923 | 6.003 | 15,571,781 | -0.23(-3.74%) |
Feb 17, 2009 | 6.326 | 6.380 | 6.219 | 6.237 | 14,155,283 | -0.31(-4.66%) |
Feb 13, 2009 | 6.578 | 6.712 | 6.452 | 6.542 | 10,663,743 | -0.04(-0.55%) |
Feb 12, 2009 | 6.470 | 6.587 | 6.290 | 6.578 | 13,080,219 | +0.12(+1.81%) |
Feb 11, 2009 | 6.479 | 6.596 | 6.317 | 6.461 | 15,853,002 | +0.00(+0.00%) |
Feb 10, 2009 | 6.398 | 6.578 | 6.362 | 6.461 | 20,575,188 | +0.02(+0.28%) |
Feb 09, 2009 | 6.622 | 6.622 | 6.290 | 6.443 | 13,681,982 | -0.13(-2.05%) |
Feb 06, 2009 | 6.246 | 6.640 | 6.228 | 6.578 | 14,151,817 | +0.39(+6.39%) |
Feb 05, 2009 | 5.932 | 6.290 | 5.824 | 6.183 | 19,800,232 | +0.23(+3.92%) |
Feb 04, 2009 | 6.147 | 6.228 | 5.887 | 5.949 | 13,214,557 | -0.17(-2.79%) |
Feb 03, 2009 | 6.201 | 6.201 | 5.896 | 6.120 | 15,506,353 | +0.06(+1.04%) |