Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.266 | 6.329 | 6.159 | 6.186 | 552,304 | +0.02(+0.28%) |
Apr 29, 2009 | 6.121 | 6.244 | 6.104 | 6.168 | 917,880 | +0.12(+1.93%) |
Apr 28, 2009 | 6.009 | 6.091 | 5.993 | 6.051 | 120,946 | -0.04(-0.60%) |
Apr 27, 2009 | 6.066 | 6.168 | 6.060 | 6.088 | 270,519 | -0.02(-0.38%) |
Apr 24, 2009 | 6.089 | 6.167 | 6.053 | 6.111 | 1,361,188 | +0.06(+0.99%) |
Apr 23, 2009 | 6.067 | 6.070 | 5.932 | 6.051 | 142,930 | +0.06(+0.98%) |
Apr 22, 2009 | 5.884 | 6.110 | 5.884 | 5.993 | 148,190 | +0.04(+0.69%) |
Apr 21, 2009 | 5.785 | 5.972 | 5.785 | 5.952 | 295,054 | +0.12(+2.03%) |
Apr 20, 2009 | 5.953 | 5.953 | 5.817 | 5.833 | 181,885 | -0.22(-3.58%) |
Apr 17, 2009 | 6.025 | 6.085 | 5.982 | 6.050 | 167,828 | -0.00(-0.02%) |
Apr 16, 2009 | 5.937 | 6.076 | 5.911 | 6.051 | 214,964 | +0.17(+2.83%) |
Apr 15, 2009 | 5.931 | 5.931 | 5.789 | 5.884 | 191,762 | -0.02(-0.37%) |
Apr 14, 2009 | 5.950 | 5.960 | 5.864 | 5.906 | 880,191 | -0.08(-1.34%) |
Apr 13, 2009 | 6.034 | 6.050 | 5.903 | 5.987 | 281,874 | +0.01(+0.15%) |
Apr 09, 2009 | 5.960 | 5.990 | 5.921 | 5.978 | 165,674 | +0.20(+3.52%) |
Apr 08, 2009 | 5.754 | 5.829 | 5.711 | 5.775 | 218,302 | +0.09(+1.65%) |
Apr 07, 2009 | 5.838 | 5.838 | 5.555 | 5.681 | 217,871 | -0.17(-2.85%) |
Apr 06, 2009 | 5.868 | 5.868 | 5.760 | 5.848 | 196,707 | -0.01(-0.20%) |
Apr 03, 2009 | 5.884 | 5.915 | 5.799 | 5.860 | 443,717 | +0.02(+0.33%) |
Apr 02, 2009 | 5.715 | 5.937 | 5.715 | 5.841 | 555,293 | +0.22(+3.85%) |
Apr 01, 2009 | 5.488 | 5.630 | 5.378 | 5.624 | 224,923 | +0.13(+2.45%) |
Mar 31, 2009 | 5.439 | 5.692 | 5.428 | 5.490 | 420,379 | +0.13(+2.43%) |
Mar 30, 2009 | 5.506 | 5.506 | 5.310 | 5.360 | 98,223 | -0.35(-6.14%) |
Mar 26, 2009 | 5.653 | 5.710 | 5.593 | 5.710 | 191,030 | +0.18(+3.33%) |
Mar 25, 2009 | 5.595 | 5.613 | 5.403 | 5.526 | 2,586,497 | +0.04(+0.64%) |
Mar 24, 2009 | 5.561 | 5.564 | 5.134 | 5.491 | 205,517 | -0.07(-1.34%) |
Mar 23, 2009 | 5.433 | 5.589 | 5.433 | 5.566 | 284,439 | +0.30(+5.60%) |
Mar 20, 2009 | 5.351 | 5.362 | 5.210 | 5.270 | 120,741 | -0.09(-1.64%) |
Mar 19, 2009 | 5.444 | 5.444 | 5.327 | 5.358 | 314,624 | +0.01(+0.27%) |
Mar 18, 2009 | 5.269 | 5.396 | 5.197 | 5.343 | 218,192 | +0.11(+2.04%) |
Mar 17, 2009 | 5.058 | 5.256 | 5.058 | 5.237 | 349,180 | +0.18(+3.53%) |
Mar 16, 2009 | 5.120 | 5.186 | 4.962 | 5.058 | 415,632 | -0.03(-0.55%) |
Mar 13, 2009 | 5.136 | 5.136 | 5.057 | 5.086 | 0 | -0.04(-0.80%) |
Mar 12, 2009 | 5.003 | 5.129 | 4.952 | 5.127 | 115,932 | +0.15(+2.93%) |
Mar 11, 2009 | 4.854 | 5.025 | 4.854 | 4.981 | 312,312 | +0.15(+3.12%) |
Mar 10, 2009 | 4.668 | 4.842 | 4.585 | 4.830 | 245,450 | +0.31(+6.89%) |
Mar 09, 2009 | 4.570 | 4.697 | 4.498 | 4.519 | 194,204 | -0.10(-2.09%) |
Mar 06, 2009 | 4.656 | 4.765 | 4.526 | 4.615 | 0 | -0.07(-1.50%) |
Mar 05, 2009 | 4.760 | 4.800 | 4.664 | 4.686 | 435,892 | -0.14(-2.92%) |
Mar 04, 2009 | 4.808 | 4.898 | 4.618 | 4.827 | 320,356 | +0.17(+3.59%) |
Mar 02, 2009 | 4.816 | 4.827 | 4.639 | 4.659 | 346,697 | -0.18(-3.72%) |
Feb 27, 2009 | 4.804 | 4.909 | 4.789 | 4.839 | 0 | -0.01(-0.30%) |
Feb 26, 2009 | 4.934 | 4.985 | 4.839 | 4.854 | 183,219 | -0.08(-1.54%) |
Feb 25, 2009 | 4.896 | 5.001 | 4.821 | 4.930 | 194,464 | +0.01(+0.24%) |
Feb 24, 2009 | 4.754 | 4.948 | 4.729 | 4.918 | 431,487 | +0.17(+3.64%) |
Feb 23, 2009 | 4.969 | 5.061 | 4.746 | 4.746 | 573,618 | -0.23(-4.59%) |
Feb 20, 2009 | 4.972 | 5.019 | 4.874 | 4.974 | 594,603 | -0.04(-0.70%) |
Feb 19, 2009 | 5.161 | 5.237 | 4.981 | 5.009 | 290,814 | -0.12(-2.39%) |
Feb 18, 2009 | 5.210 | 5.210 | 5.086 | 5.131 | 2,859,637 | -0.02(-0.31%) |
Feb 17, 2009 | 5.168 | 5.227 | 5.000 | 5.148 | 168,642 | -0.23(-4.29%) |
Feb 13, 2009 | 5.370 | 5.447 | 5.361 | 5.379 | 540,129 | -0.02(-0.41%) |
Feb 12, 2009 | 5.263 | 5.401 | 5.238 | 5.401 | 1,102,700 | +0.03(+0.52%) |
Feb 11, 2009 | 5.428 | 5.428 | 5.314 | 5.373 | 179,039 | -0.00(-0.05%) |
Feb 10, 2009 | 5.611 | 5.611 | 5.338 | 5.376 | 270,327 | -0.25(-4.49%) |
Feb 09, 2009 | 5.630 | 5.642 | 5.569 | 5.629 | 496,598 | +0.01(+0.16%) |
Feb 06, 2009 | 5.446 | 5.636 | 5.446 | 5.620 | 289,056 | +0.19(+3.47%) |
Feb 05, 2009 | 5.262 | 5.461 | 5.101 | 5.431 | 2,026,142 | +0.12(+2.26%) |
Feb 04, 2009 | 5.330 | 5.517 | 5.295 | 5.311 | 1,409,493 | +0.05(+1.00%) |
Feb 03, 2009 | 5.181 | 5.285 | 5.162 | 5.259 | 6,633,317 | +0.07(+1.27%) |