Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.200 | 6.290 | 5.910 | 6.050 | 391,309 | -0.07(-1.14%) |
Apr 29, 2009 | 5.940 | 6.200 | 5.880 | 6.120 | 267,807 | +0.25(+4.26%) |
Apr 28, 2009 | 6.030 | 6.150 | 5.850 | 5.870 | 280,424 | -0.19(-3.14%) |
Apr 27, 2009 | 6.490 | 6.490 | 5.750 | 6.060 | 373,035 | +0.07(+1.17%) |
Apr 24, 2009 | 5.660 | 6.000 | 5.660 | 5.990 | 317,042 | +0.37(+6.58%) |
Apr 23, 2009 | 5.700 | 5.790 | 5.570 | 5.620 | 165,031 | -0.06(-1.06%) |
Apr 22, 2009 | 5.640 | 5.850 | 5.610 | 5.680 | 216,243 | -0.09(-1.56%) |
Apr 21, 2009 | 5.520 | 5.820 | 5.480 | 5.770 | 186,234 | +0.24(+4.34%) |
Apr 20, 2009 | 5.960 | 5.970 | 5.450 | 5.530 | 357,129 | -0.47(-7.83%) |
Apr 17, 2009 | 5.960 | 6.000 | 5.762 | 6.000 | 256,196 | +0.06(+1.01%) |
Apr 16, 2009 | 5.650 | 5.950 | 5.460 | 5.940 | 288,752 | +0.37(+6.64%) |
Apr 15, 2009 | 5.310 | 5.570 | 5.310 | 5.570 | 184,020 | +0.19(+3.53%) |
Apr 14, 2009 | 5.470 | 5.790 | 5.350 | 5.380 | 343,081 | -0.21(-3.76%) |
Apr 13, 2009 | 5.430 | 5.600 | 5.390 | 5.590 | 274,664 | +0.22(+4.10%) |
Apr 09, 2009 | 5.270 | 5.500 | 5.170 | 5.370 | 404,672 | +0.21(+4.07%) |
Apr 08, 2009 | 5.100 | 5.170 | 4.870 | 5.160 | 254,247 | +0.09(+1.78%) |
Apr 07, 2009 | 5.050 | 5.300 | 4.990 | 5.070 | 312,391 | -0.05(-0.98%) |
Apr 06, 2009 | 5.060 | 5.180 | 4.910 | 5.120 | 290,304 | +0.01(+0.20%) |
Apr 03, 2009 | 5.000 | 5.160 | 4.840 | 5.110 | 215,921 | +0.08(+1.59%) |
Apr 02, 2009 | 5.080 | 5.210 | 4.920 | 5.030 | 316,154 | +0.09(+1.82%) |
Apr 01, 2009 | 4.940 | 4.980 | 4.730 | 4.940 | 428,691 | -0.09(-1.79%) |
Mar 31, 2009 | 4.900 | 5.200 | 4.720 | 5.030 | 316,003 | +0.21(+4.36%) |
Mar 30, 2009 | 5.060 | 5.240 | 4.750 | 4.820 | 352,255 | -0.46(-8.71%) |
Mar 26, 2009 | 5.300 | 5.390 | 5.040 | 5.280 | 427,448 | +0.07(+1.34%) |
Mar 25, 2009 | 5.200 | 5.420 | 4.900 | 5.210 | 347,407 | +0.04(+0.77%) |
Mar 24, 2009 | 5.450 | 5.450 | 5.150 | 5.170 | 335,898 | -0.44(-7.84%) |
Mar 23, 2009 | 5.420 | 5.610 | 5.130 | 5.610 | 263,745 | +0.48(+9.36%) |
Mar 20, 2009 | 5.450 | 5.560 | 5.080 | 5.130 | 327,424 | -0.26(-4.82%) |
Mar 19, 2009 | 5.250 | 5.780 | 5.150 | 5.390 | 651,358 | +0.24(+4.66%) |
Mar 18, 2009 | 4.910 | 5.240 | 4.810 | 5.150 | 189,852 | +0.20(+4.04%) |
Mar 17, 2009 | 4.760 | 5.000 | 4.660 | 4.950 | 162,598 | +0.19(+3.99%) |
Mar 16, 2009 | 5.080 | 5.200 | 4.680 | 4.760 | 204,272 | -0.28(-5.56%) |
Mar 13, 2009 | 4.860 | 5.070 | 4.640 | 5.040 | 288,430 | +0.18(+3.70%) |
Mar 12, 2009 | 4.340 | 4.860 | 4.250 | 4.860 | 257,977 | +0.48(+10.96%) |
Mar 11, 2009 | 4.640 | 4.910 | 4.320 | 4.380 | 240,700 | -0.19(-4.16%) |
Mar 10, 2009 | 4.420 | 4.650 | 4.330 | 4.570 | 305,533 | +0.26(+6.03%) |
Mar 09, 2009 | 3.970 | 4.410 | 3.780 | 4.310 | 477,681 | +0.22(+5.38%) |
Mar 06, 2009 | 4.190 | 4.340 | 3.910 | 4.090 | 445,491 | -0.06(-1.45%) |
Mar 05, 2009 | 4.380 | 4.410 | 4.100 | 4.150 | 453,367 | -0.33(-7.37%) |
Mar 04, 2009 | 4.340 | 4.550 | 4.250 | 4.480 | 309,932 | -0.07(-1.54%) |
Mar 02, 2009 | 4.570 | 4.570 | 4.500 | 4.550 | 425,406 | -0.12(-2.57%) |
Feb 27, 2009 | 4.770 | 4.868 | 4.620 | 4.670 | 423,678 | -0.20(-4.11%) |
Feb 26, 2009 | 4.980 | 5.010 | 4.820 | 4.870 | 274,632 | -0.08(-1.62%) |
Feb 25, 2009 | 5.020 | 5.040 | 4.900 | 4.950 | 334,807 | -0.07(-1.39%) |
Feb 24, 2009 | 4.770 | 5.050 | 4.770 | 5.020 | 312,338 | +0.27(+5.68%) |
Feb 23, 2009 | 4.990 | 4.990 | 4.640 | 4.750 | 304,749 | -0.24(-4.81%) |
Feb 20, 2009 | 5.060 | 5.080 | 4.910 | 4.990 | 233,085 | -0.13(-2.54%) |
Feb 19, 2009 | 5.240 | 5.440 | 5.100 | 5.120 | 175,557 | -0.07(-1.35%) |
Feb 18, 2009 | 5.400 | 5.440 | 5.190 | 5.190 | 329,725 | -0.25(-4.60%) |
Feb 17, 2009 | 5.530 | 5.640 | 5.440 | 5.440 | 258,175 | -0.24(-4.23%) |
Feb 13, 2009 | 5.630 | 5.760 | 5.430 | 5.680 | 456,876 | +0.04(+0.71%) |
Feb 12, 2009 | 5.490 | 5.710 | 5.450 | 5.640 | 466,159 | -0.03(-0.53%) |
Feb 11, 2009 | 5.830 | 5.970 | 5.670 | 5.670 | 537,598 | -0.08(-1.39%) |
Feb 10, 2009 | 6.010 | 6.380 | 5.700 | 5.750 | 964,976 | -0.66(-10.30%) |
Feb 09, 2009 | 6.080 | 6.590 | 6.080 | 6.410 | 535,310 | +0.26(+4.23%) |
Feb 06, 2009 | 5.920 | 6.250 | 5.900 | 6.150 | 496,710 | +0.18(+3.02%) |
Feb 05, 2009 | 5.760 | 6.100 | 5.720 | 5.970 | 494,464 | +0.15(+2.58%) |
Feb 04, 2009 | 5.960 | 6.020 | 5.750 | 5.820 | 417,219 | -0.17(-2.84%) |
Feb 03, 2009 | 5.940 | 6.080 | 5.930 | 5.990 | 458,038 | +0.01(+0.17%) |