Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.450 | 6.475 | 6.430 | 6.470 | 70,630 | +0.08(+1.19%) |
Apr 29, 2009 | 6.430 | 6.450 | 6.394 | 6.394 | 15,542 | -0.02(-0.24%) |
Apr 28, 2009 | 6.399 | 6.440 | 6.394 | 6.409 | 33,117 | +0.02(+0.24%) |
Apr 27, 2009 | 6.475 | 6.486 | 6.384 | 6.394 | 13,575 | -0.05(-0.71%) |
Apr 24, 2009 | 6.460 | 6.460 | 6.430 | 6.440 | 32,059 | -0.02(-0.31%) |
Apr 23, 2009 | 6.547 | 6.547 | 6.460 | 6.460 | 130,105 | -0.04(-0.63%) |
Apr 22, 2009 | 6.531 | 6.531 | 6.450 | 6.501 | 17,657 | +0.02(+0.24%) |
Apr 21, 2009 | 6.486 | 6.486 | 6.486 | 6.486 | 1,190 | +0.03(+0.47%) |
Apr 20, 2009 | 6.516 | 6.516 | 6.455 | 6.455 | 2,567 | -0.04(-0.55%) |
Apr 17, 2009 | 6.475 | 6.491 | 6.404 | 6.491 | 9,453 | +0.02(+0.31%) |
Apr 16, 2009 | 6.404 | 6.470 | 6.404 | 6.470 | 9,443 | +0.08(+1.19%) |
Apr 15, 2009 | 6.364 | 6.394 | 6.364 | 6.394 | 11,804 | +0.03(+0.48%) |
Apr 14, 2009 | 6.277 | 6.374 | 6.277 | 6.364 | 10,053 | +0.01(+0.08%) |
Apr 13, 2009 | 6.374 | 6.374 | 6.359 | 6.359 | 7,425 | -0.05(-0.71%) |
Apr 09, 2009 | 6.384 | 6.404 | 6.298 | 6.404 | 11,261 | +0.05(+0.72%) |
Apr 07, 2009 | 6.293 | 6.359 | 6.359 | 6.359 | 10,820 | +0.05(+0.85%) |
Apr 06, 2009 | 6.303 | 6.333 | 6.293 | 6.305 | 8,066 | -0.02(-0.29%) |
Apr 03, 2009 | 6.293 | 6.333 | 6.262 | 6.323 | 8,981 | -0.02(-0.24%) |
Apr 02, 2009 | 6.303 | 6.338 | 6.303 | 6.338 | 9,807 | +0.12(+1.88%) |
Apr 01, 2009 | 6.176 | 6.252 | 6.176 | 6.221 | 6,716 | +0.04(+0.58%) |
Mar 31, 2009 | 6.252 | 6.252 | 6.150 | 6.186 | 11,548 | +0.05(+0.75%) |
Mar 30, 2009 | 6.201 | 6.211 | 6.137 | 6.140 | 17,277 | -0.04(-0.58%) |
Mar 26, 2009 | 6.130 | 6.176 | 6.130 | 6.176 | 3,738 | +0.03(+0.50%) |
Mar 25, 2009 | 6.150 | 6.150 | 6.143 | 6.145 | 1,731 | -0.01(-0.08%) |
Mar 24, 2009 | 6.165 | 6.165 | 6.099 | 6.150 | 22,735 | +0.00(+0.00%) |
Mar 23, 2009 | 6.145 | 6.176 | 6.115 | 6.150 | 5,115 | +0.01(+0.17%) |
Mar 20, 2009 | 6.115 | 6.155 | 6.099 | 6.140 | 7,476 | +0.04(+0.67%) |
Mar 19, 2009 | 6.099 | 6.130 | 6.094 | 6.099 | 12,345 | +0.03(+0.42%) |
Mar 18, 2009 | 5.998 | 6.074 | 5.942 | 6.074 | 31,429 | +0.08(+1.27%) |
Mar 17, 2009 | 6.079 | 6.079 | 5.947 | 5.998 | 15,542 | -0.03(-0.42%) |
Mar 16, 2009 | 5.972 | 6.104 | 5.967 | 6.023 | 27,071 | -0.02(-0.25%) |
Mar 13, 2009 | 5.962 | 6.043 | 5.962 | 6.038 | 0 | -0.02(-0.34%) |
Mar 12, 2009 | 5.921 | 6.059 | 5.860 | 6.059 | 16,280 | +0.15(+2.58%) |
Mar 11, 2009 | 5.942 | 5.942 | 5.906 | 5.906 | 44,174 | +0.03(+0.48%) |
Mar 10, 2009 | 5.820 | 5.896 | 5.820 | 5.878 | 35,515 | +0.04(+0.64%) |
Mar 09, 2009 | 5.876 | 5.881 | 5.840 | 5.840 | 52,333 | -0.02(-0.42%) |
Mar 06, 2009 | 5.891 | 5.891 | 5.865 | 5.865 | 0 | -0.08(-1.38%) |
Mar 05, 2009 | 5.901 | 6.002 | 5.886 | 5.947 | 12,099 | -0.01(-0.09%) |
Mar 04, 2009 | 5.993 | 5.993 | 5.932 | 5.952 | 15,995 | -0.09(-1.51%) |
Mar 02, 2009 | 6.059 | 6.116 | 6.043 | 6.043 | 25,070 | -0.11(-1.82%) |
Feb 27, 2009 | 6.074 | 6.155 | 6.038 | 6.155 | 0 | +0.08(+1.25%) |
Feb 26, 2009 | 6.074 | 6.118 | 6.074 | 6.079 | 29,100 | +0.01(+0.17%) |
Feb 25, 2009 | 6.033 | 6.079 | 5.901 | 6.069 | 37,331 | +0.03(+0.42%) |
Feb 24, 2009 | 6.018 | 6.043 | 5.896 | 6.043 | 36,318 | +0.02(+0.34%) |
Feb 23, 2009 | 6.023 | 6.064 | 6.003 | 6.023 | 17,289 | -0.10(-1.66%) |
Feb 20, 2009 | 6.252 | 6.252 | 6.125 | 6.125 | 37,733 | -0.18(-2.82%) |
Feb 19, 2009 | 6.353 | 6.359 | 6.298 | 6.303 | 27,425 | -0.05(-0.72%) |
Feb 18, 2009 | 6.338 | 6.364 | 6.338 | 6.348 | 8,589 | -0.01(-0.16%) |
Feb 17, 2009 | 6.414 | 6.414 | 6.353 | 6.359 | 43,480 | -0.09(-1.42%) |
Feb 13, 2009 | 6.465 | 6.465 | 6.425 | 6.450 | 15,389 | -0.03(-0.47%) |
Feb 12, 2009 | 6.501 | 6.501 | 6.450 | 6.481 | 11,214 | -0.06(-0.93%) |
Feb 11, 2009 | 6.562 | 6.567 | 6.491 | 6.542 | 13,356 | -0.04(-0.68%) |
Feb 10, 2009 | 6.567 | 6.608 | 6.567 | 6.586 | 17,881 | +0.02(+0.29%) |
Feb 09, 2009 | 6.481 | 6.567 | 6.481 | 6.567 | 18,316 | +0.08(+1.25%) |
Feb 06, 2009 | 6.506 | 6.506 | 6.430 | 6.486 | 14,165 | -0.01(-0.16%) |
Feb 05, 2009 | 6.420 | 6.496 | 6.404 | 6.496 | 13,968 | +0.05(+0.71%) |
Feb 04, 2009 | 6.420 | 6.450 | 6.420 | 6.450 | 3,734 | +0.03(+0.45%) |
Feb 03, 2009 | 6.359 | 6.431 | 6.359 | 6.421 | 12,788 | +0.04(+0.58%) |