Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.083 | 6.165 | 6.083 | 6.108 | 14,805 | +0.07(+1.10%) |
Apr 29, 2009 | 6.011 | 6.088 | 5.965 | 6.042 | 34,688 | +0.01(+0.17%) |
Apr 28, 2009 | 6.047 | 6.047 | 5.985 | 6.031 | 13,705 | -0.02(-0.25%) |
Apr 27, 2009 | 6.067 | 6.088 | 5.944 | 6.047 | 21,429 | +0.01(+0.13%) |
Apr 24, 2009 | 6.134 | 6.149 | 5.924 | 6.039 | 66,070 | +0.02(+0.38%) |
Apr 23, 2009 | 5.893 | 6.021 | 5.893 | 6.016 | 15,811 | +0.08(+1.38%) |
Apr 22, 2009 | 5.857 | 5.934 | 5.831 | 5.934 | 38,962 | +0.09(+1.49%) |
Apr 21, 2009 | 5.852 | 5.852 | 5.826 | 5.847 | 27,069 | -0.04(-0.70%) |
Apr 20, 2009 | 5.877 | 5.913 | 5.821 | 5.888 | 14,834 | -0.05(-0.78%) |
Apr 17, 2009 | 5.893 | 5.939 | 5.842 | 5.934 | 18,423 | +0.05(+0.87%) |
Apr 16, 2009 | 5.816 | 5.883 | 5.800 | 5.883 | 18,729 | +0.09(+1.51%) |
Apr 15, 2009 | 5.749 | 5.795 | 5.729 | 5.795 | 8,828 | +0.06(+1.07%) |
Apr 14, 2009 | 5.806 | 5.836 | 5.734 | 5.734 | 37,665 | -0.20(-3.37%) |
Apr 13, 2009 | 6.057 | 6.057 | 5.913 | 5.934 | 13,971 | -0.14(-2.36%) |
Apr 09, 2009 | 6.257 | 6.257 | 5.980 | 6.078 | 56,332 | -0.18(-2.87%) |
Apr 08, 2009 | 6.031 | 6.262 | 5.888 | 6.257 | 47,074 | +0.23(+3.83%) |
Apr 07, 2009 | 5.990 | 6.026 | 5.939 | 6.026 | 7,480 | +0.04(+0.60%) |
Apr 06, 2009 | 6.155 | 6.155 | 5.918 | 5.990 | 19,904 | -0.14(-2.34%) |
Apr 03, 2009 | 6.031 | 6.134 | 6.031 | 6.134 | 40,252 | +0.04(+0.72%) |
Apr 02, 2009 | 6.042 | 6.206 | 6.042 | 6.090 | 20,063 | +0.11(+1.90%) |
Apr 01, 2009 | 5.934 | 5.990 | 5.934 | 5.977 | 1,989 | +0.10(+1.73%) |
Mar 31, 2009 | 5.816 | 5.875 | 5.795 | 5.875 | 4,823 | +0.06(+1.01%) |
Mar 30, 2009 | 5.790 | 5.816 | 5.652 | 5.816 | 7,987 | -0.01(-0.09%) |
Mar 26, 2009 | 5.790 | 6.052 | 5.790 | 5.821 | 31,810 | +0.10(+1.70%) |
Mar 25, 2009 | 5.734 | 5.775 | 5.682 | 5.723 | 12,526 | -0.04(-0.62%) |
Mar 24, 2009 | 5.672 | 5.790 | 5.667 | 5.759 | 34,894 | +0.07(+1.26%) |
Mar 23, 2009 | 5.580 | 5.688 | 5.580 | 5.688 | 33,513 | +0.22(+4.04%) |
Mar 20, 2009 | 5.410 | 5.480 | 5.390 | 5.467 | 21,234 | +0.07(+1.33%) |
Mar 19, 2009 | 5.436 | 5.436 | 5.395 | 5.395 | 4,550 | -0.02(-0.28%) |
Mar 18, 2009 | 5.308 | 5.441 | 5.261 | 5.410 | 31,953 | +0.11(+2.03%) |
Mar 17, 2009 | 5.333 | 5.333 | 5.265 | 5.303 | 26,716 | -0.06(-1.15%) |
Mar 16, 2009 | 5.441 | 5.441 | 5.349 | 5.364 | 22,247 | -0.08(-1.42%) |
Mar 13, 2009 | 5.385 | 5.508 | 5.328 | 5.441 | 0 | +0.06(+1.15%) |
Mar 12, 2009 | 5.256 | 5.385 | 5.235 | 5.380 | 34,207 | +0.12(+2.24%) |
Mar 11, 2009 | 5.323 | 5.323 | 5.215 | 5.261 | 24,349 | -0.01(-0.19%) |
Mar 10, 2009 | 5.195 | 5.282 | 5.195 | 5.272 | 10,050 | +0.06(+1.18%) |
Mar 09, 2009 | 5.226 | 5.226 | 5.195 | 5.210 | 3,409 | -0.03(-0.59%) |
Mar 06, 2009 | 5.251 | 5.257 | 5.190 | 5.241 | 0 | -0.04(-0.68%) |
Mar 05, 2009 | 5.261 | 5.277 | 5.236 | 5.277 | 9,228 | -0.07(-1.25%) |
Mar 04, 2009 | 5.349 | 5.400 | 5.313 | 5.344 | 28,986 | -0.05(-0.86%) |
Mar 02, 2009 | 5.487 | 5.503 | 5.390 | 5.390 | 45,500 | -0.09(-1.69%) |
Feb 27, 2009 | 5.482 | 5.523 | 5.451 | 5.482 | 0 | +0.00(+0.02%) |
Feb 26, 2009 | 5.472 | 5.503 | 5.467 | 5.481 | 7,402 | +0.02(+0.45%) |
Feb 25, 2009 | 5.405 | 5.472 | 5.354 | 5.457 | 13,531 | +0.06(+1.05%) |
Feb 24, 2009 | 5.349 | 5.400 | 5.200 | 5.400 | 18,702 | +0.04(+0.67%) |
Feb 23, 2009 | 5.426 | 5.437 | 5.364 | 5.364 | 21,624 | -0.10(-1.80%) |
Feb 20, 2009 | 5.544 | 5.544 | 5.446 | 5.463 | 17,533 | -0.13(-2.28%) |
Feb 19, 2009 | 5.682 | 5.682 | 5.580 | 5.590 | 18,822 | -0.10(-1.77%) |
Feb 18, 2009 | 5.641 | 5.698 | 5.641 | 5.691 | 11,336 | +0.03(+0.60%) |
Feb 17, 2009 | 6.016 | 6.016 | 5.641 | 5.657 | 47,719 | -0.35(-5.89%) |
Feb 13, 2009 | 6.103 | 6.232 | 6.011 | 6.011 | 49,499 | -0.24(-3.78%) |
Feb 12, 2009 | 6.314 | 6.386 | 6.247 | 6.247 | 22,208 | -0.13(-2.01%) |
Feb 11, 2009 | 6.365 | 6.406 | 6.358 | 6.375 | 18,532 | +0.09(+1.47%) |
Feb 10, 2009 | 6.268 | 6.314 | 6.262 | 6.283 | 23,067 | +0.01(+0.16%) |
Feb 09, 2009 | 6.155 | 6.416 | 6.155 | 6.273 | 37,715 | +0.05(+0.74%) |
Feb 06, 2009 | 6.165 | 6.256 | 6.165 | 6.226 | 7,159 | +0.03(+0.50%) |
Feb 05, 2009 | 6.350 | 6.350 | 6.196 | 6.196 | 19,666 | -0.14(-2.19%) |
Feb 04, 2009 | 6.139 | 6.350 | 6.139 | 6.334 | 31,832 | +0.21(+3.44%) |
Feb 03, 2009 | 5.949 | 6.416 | 5.906 | 6.124 | 73,964 | +0.17(+2.93%) |