Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.178 | 6.332 | 6.178 | 6.220 | 592,240 | +0.02(+0.34%) |
Apr 29, 2009 | 6.339 | 6.451 | 6.101 | 6.199 | 1,045,549 | -0.04(-0.67%) |
Apr 28, 2009 | 6.458 | 6.633 | 6.171 | 6.241 | 899,819 | -0.29(-4.49%) |
Apr 27, 2009 | 6.640 | 6.849 | 6.472 | 6.535 | 607,485 | -0.13(-1.99%) |
Apr 24, 2009 | 6.640 | 6.807 | 6.570 | 6.667 | 719,336 | +0.01(+0.21%) |
Apr 23, 2009 | 6.863 | 6.863 | 6.563 | 6.654 | 683,930 | -0.27(-3.84%) |
Apr 22, 2009 | 6.807 | 7.234 | 6.779 | 6.919 | 404,430 | -0.05(-0.70%) |
Apr 21, 2009 | 6.751 | 6.996 | 6.563 | 6.968 | 312,699 | +0.20(+2.89%) |
Apr 20, 2009 | 7.143 | 7.185 | 6.472 | 6.772 | 596,634 | -0.50(-6.83%) |
Apr 17, 2009 | 7.520 | 7.520 | 7.227 | 7.269 | 399,389 | -0.27(-3.61%) |
Apr 16, 2009 | 7.185 | 7.660 | 7.122 | 7.541 | 317,870 | +0.40(+5.58%) |
Apr 15, 2009 | 6.891 | 7.143 | 6.856 | 7.143 | 277,521 | +0.20(+2.92%) |
Apr 14, 2009 | 7.262 | 7.262 | 6.905 | 6.940 | 446,010 | -0.39(-5.34%) |
Apr 13, 2009 | 6.996 | 7.380 | 6.905 | 7.331 | 528,721 | +0.19(+2.64%) |
Apr 09, 2009 | 7.108 | 7.422 | 6.989 | 7.143 | 486,455 | +0.19(+2.71%) |
Apr 08, 2009 | 6.633 | 7.045 | 6.633 | 6.954 | 494,640 | +0.38(+5.74%) |
Apr 07, 2009 | 6.674 | 6.723 | 6.577 | 6.577 | 700,994 | -0.14(-2.08%) |
Apr 06, 2009 | 6.772 | 6.786 | 6.605 | 6.716 | 1,119,707 | -0.15(-2.14%) |
Apr 03, 2009 | 7.338 | 7.380 | 6.688 | 6.863 | 814,460 | -0.47(-6.39%) |
Apr 02, 2009 | 6.849 | 7.394 | 6.842 | 7.331 | 355,810 | +0.43(+6.17%) |
Apr 01, 2009 | 6.486 | 6.919 | 6.388 | 6.905 | 434,723 | +0.34(+5.22%) |
Mar 31, 2009 | 6.612 | 6.709 | 6.535 | 6.563 | 243,352 | +0.01(+0.11%) |
Mar 30, 2009 | 6.486 | 6.688 | 6.339 | 6.556 | 266,452 | -0.27(-3.99%) |
Mar 26, 2009 | 6.954 | 7.171 | 6.622 | 6.828 | 586,321 | +0.08(+1.14%) |
Mar 25, 2009 | 6.367 | 6.765 | 6.283 | 6.751 | 253,035 | +0.45(+7.10%) |
Mar 24, 2009 | 6.458 | 6.472 | 6.241 | 6.304 | 228,706 | -0.26(-3.94%) |
Mar 23, 2009 | 6.192 | 6.598 | 6.143 | 6.563 | 317,682 | +0.73(+12.46%) |
Mar 20, 2009 | 6.101 | 6.108 | 5.731 | 5.836 | 321,100 | -0.24(-3.91%) |
Mar 19, 2009 | 6.220 | 6.304 | 5.990 | 6.073 | 328,237 | -0.10(-1.59%) |
Mar 18, 2009 | 5.584 | 6.213 | 5.528 | 6.171 | 499,717 | +0.58(+10.37%) |
Mar 17, 2009 | 5.256 | 5.626 | 5.221 | 5.591 | 725,520 | +0.35(+6.67%) |
Mar 16, 2009 | 5.375 | 5.500 | 5.207 | 5.242 | 283,449 | -0.06(-1.06%) |
Mar 13, 2009 | 5.382 | 5.451 | 5.200 | 5.298 | 0 | -0.15(-2.70%) |
Mar 12, 2009 | 5.409 | 5.591 | 5.221 | 5.444 | 775,112 | +0.00(+0.00%) |
Mar 11, 2009 | 5.528 | 5.731 | 5.326 | 5.444 | 455,476 | +0.06(+1.17%) |
Mar 10, 2009 | 4.871 | 5.500 | 4.871 | 5.382 | 546,652 | +0.61(+12.74%) |
Mar 09, 2009 | 4.920 | 5.046 | 4.718 | 4.773 | 236,708 | -0.20(-4.07%) |
Mar 06, 2009 | 4.718 | 4.983 | 4.718 | 4.976 | 0 | +0.07(+1.42%) |
Mar 05, 2009 | 5.256 | 5.256 | 4.753 | 4.906 | 136,310 | -0.34(-6.40%) |
Mar 04, 2009 | 4.885 | 5.402 | 4.850 | 5.242 | 320,546 | +0.13(+2.60%) |
Mar 02, 2009 | 5.305 | 5.305 | 4.899 | 5.109 | 284,967 | -0.27(-4.94%) |
Feb 27, 2009 | 5.598 | 5.794 | 5.368 | 5.375 | 0 | -0.24(-4.35%) |
Feb 26, 2009 | 5.326 | 5.675 | 5.263 | 5.619 | 311,220 | +0.29(+5.37%) |
Feb 25, 2009 | 5.514 | 5.570 | 5.200 | 5.333 | 491,722 | -0.26(-4.63%) |
Feb 24, 2009 | 5.703 | 5.717 | 5.549 | 5.591 | 506,426 | +0.01(+0.13%) |
Feb 23, 2009 | 5.885 | 5.885 | 5.563 | 5.584 | 300,187 | -0.14(-2.44%) |
Feb 20, 2009 | 5.906 | 5.962 | 5.689 | 5.724 | 321,429 | -0.25(-4.21%) |
Feb 19, 2009 | 6.059 | 6.178 | 5.906 | 5.976 | 228,365 | +0.08(+1.42%) |
Feb 18, 2009 | 6.150 | 6.150 | 5.780 | 5.892 | 510,465 | -0.27(-4.42%) |
Feb 17, 2009 | 5.808 | 6.255 | 5.724 | 6.164 | 265,405 | +0.19(+3.16%) |
Feb 13, 2009 | 6.150 | 6.262 | 5.927 | 5.976 | 190,483 | -0.16(-2.62%) |
Feb 12, 2009 | 5.990 | 6.227 | 5.871 | 6.136 | 246,116 | +0.06(+0.92%) |
Feb 11, 2009 | 5.871 | 6.213 | 5.857 | 6.080 | 197,094 | +0.25(+4.32%) |
Feb 10, 2009 | 6.374 | 6.486 | 5.696 | 5.829 | 376,398 | -0.59(-9.25%) |
Feb 09, 2009 | 6.472 | 6.479 | 6.283 | 6.423 | 193,316 | -0.10(-1.50%) |
Feb 06, 2009 | 5.724 | 6.633 | 5.724 | 6.521 | 450,259 | +0.75(+12.95%) |
Feb 05, 2009 | 5.514 | 5.815 | 5.425 | 5.773 | 162,368 | +0.24(+4.42%) |
Feb 04, 2009 | 5.619 | 5.682 | 5.402 | 5.528 | 172,188 | -0.10(-1.86%) |
Feb 03, 2009 | 5.696 | 5.696 | 5.319 | 5.633 | 309,208 | +0.04(+0.75%) |