Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.509 | 6.937 | 6.509 | 6.600 | 11,480,686 | +0.02(+0.31%) |
Apr 29, 2009 | 6.318 | 6.686 | 6.306 | 6.579 | 9,711,196 | +0.30(+4.77%) |
Apr 28, 2009 | 6.321 | 6.383 | 6.214 | 6.280 | 5,758,866 | -0.05(-0.79%) |
Apr 27, 2009 | 6.337 | 6.469 | 6.257 | 6.330 | 9,229,342 | -0.10(-1.50%) |
Apr 24, 2009 | 6.089 | 6.454 | 6.027 | 6.426 | 15,169,396 | +0.34(+5.63%) |
Apr 23, 2009 | 6.078 | 6.115 | 5.915 | 6.084 | 13,064,837 | -0.05(-0.76%) |
Apr 22, 2009 | 6.004 | 6.271 | 5.979 | 6.130 | 14,182,613 | +0.07(+1.16%) |
Apr 21, 2009 | 5.891 | 6.089 | 5.869 | 6.060 | 9,054,919 | +0.14(+2.32%) |
Apr 20, 2009 | 6.022 | 6.023 | 5.903 | 5.922 | 9,476,139 | -0.21(-3.45%) |
Apr 17, 2009 | 6.152 | 6.199 | 6.066 | 6.134 | 11,885,608 | -0.02(-0.31%) |
Apr 16, 2009 | 6.146 | 6.175 | 5.965 | 6.152 | 10,410,350 | +0.09(+1.42%) |
Apr 15, 2009 | 5.936 | 6.089 | 5.917 | 6.066 | 10,758,050 | +0.05(+0.86%) |
Apr 14, 2009 | 6.376 | 6.426 | 5.965 | 6.015 | 27,923,180 | -0.55(-8.43%) |
Apr 13, 2009 | 6.548 | 6.658 | 6.350 | 6.569 | 12,076,741 | -0.04(-0.65%) |
Apr 09, 2009 | 6.340 | 6.632 | 6.304 | 6.612 | 17,593,430 | +0.36(+5.84%) |
Apr 08, 2009 | 6.197 | 6.292 | 6.056 | 6.247 | 11,529,724 | +0.08(+1.28%) |
Apr 07, 2009 | 6.366 | 6.416 | 6.106 | 6.168 | 12,893,263 | -0.25(-3.86%) |
Apr 06, 2009 | 6.280 | 6.423 | 6.226 | 6.416 | 11,841,783 | +0.05(+0.78%) |
Apr 03, 2009 | 6.077 | 6.366 | 6.066 | 6.366 | 14,437,624 | +0.24(+3.87%) |
Apr 02, 2009 | 5.779 | 6.192 | 5.762 | 6.128 | 15,458,397 | +0.46(+8.17%) |
Apr 01, 2009 | 5.486 | 5.683 | 5.333 | 5.666 | 18,441,834 | +0.13(+2.41%) |
Mar 31, 2009 | 5.523 | 5.636 | 5.349 | 5.532 | 12,850,322 | +0.05(+0.89%) |
Mar 30, 2009 | 5.635 | 5.669 | 5.342 | 5.483 | 11,040,186 | -0.27(-4.64%) |
Mar 26, 2009 | 5.592 | 5.796 | 5.535 | 5.750 | 12,528,028 | +0.20(+3.56%) |
Mar 25, 2009 | 5.554 | 5.868 | 5.392 | 5.552 | 16,421,984 | -0.02(-0.37%) |
Mar 24, 2009 | 5.426 | 5.727 | 5.420 | 5.573 | 17,172,914 | +0.09(+1.73%) |
Mar 23, 2009 | 5.236 | 5.485 | 5.046 | 5.478 | 13,577,747 | +0.46(+9.08%) |
Mar 20, 2009 | 5.034 | 5.213 | 5.017 | 5.022 | 15,119,910 | -0.04(-0.78%) |
Mar 19, 2009 | 5.051 | 5.103 | 4.965 | 5.062 | 10,817,144 | +0.01(+0.20%) |
Mar 18, 2009 | 4.922 | 5.124 | 4.810 | 5.051 | 9,621,948 | +0.12(+2.41%) |
Mar 17, 2009 | 4.824 | 4.957 | 4.714 | 4.933 | 14,325,033 | +0.15(+3.13%) |
Mar 16, 2009 | 5.048 | 5.115 | 4.736 | 4.783 | 21,869,286 | -0.28(-5.57%) |
Mar 13, 2009 | 5.182 | 5.218 | 4.967 | 5.065 | 14,336,047 | -0.09(-1.67%) |
Mar 12, 2009 | 4.922 | 5.155 | 4.819 | 5.151 | 11,591,207 | +0.23(+4.58%) |
Mar 11, 2009 | 4.907 | 4.986 | 4.824 | 4.926 | 11,410,298 | +0.08(+1.71%) |
Mar 10, 2009 | 4.546 | 4.843 | 4.497 | 4.843 | 13,167,169 | +0.34(+7.61%) |
Mar 09, 2009 | 4.502 | 4.697 | 4.477 | 4.501 | 10,762,996 | -0.04(-0.83%) |
Mar 06, 2009 | 4.613 | 4.697 | 4.451 | 4.539 | 14,602,740 | -0.10(-2.15%) |
Mar 05, 2009 | 4.835 | 4.859 | 4.609 | 4.638 | 17,027,548 | -0.25(-5.10%) |
Mar 04, 2009 | 5.089 | 5.098 | 4.707 | 4.888 | 19,920,730 | -0.02(-0.42%) |
Mar 02, 2009 | 5.101 | 5.158 | 4.871 | 4.909 | 14,727,055 | -0.27(-5.28%) |
Feb 27, 2009 | 5.144 | 5.244 | 5.060 | 5.182 | 13,224,514 | +0.01(+0.10%) |
Feb 26, 2009 | 5.359 | 5.392 | 5.170 | 5.177 | 9,966,334 | -0.07(-1.38%) |
Feb 25, 2009 | 5.354 | 5.414 | 5.228 | 5.249 | 19,883,414 | -0.12(-2.21%) |
Feb 24, 2009 | 5.156 | 5.377 | 5.139 | 5.368 | 17,978,376 | +0.26(+5.12%) |
Feb 23, 2009 | 5.549 | 5.580 | 5.089 | 5.106 | 17,606,932 | -0.43(-7.80%) |
Feb 20, 2009 | 5.616 | 5.626 | 5.463 | 5.538 | 14,447,010 | -0.03(-0.62%) |
Feb 19, 2009 | 5.881 | 6.010 | 5.573 | 5.573 | 13,018,507 | -0.29(-4.96%) |
Feb 18, 2009 | 5.698 | 5.917 | 5.671 | 5.863 | 13,087,907 | +0.21(+3.68%) |
Feb 17, 2009 | 5.829 | 5.829 | 5.562 | 5.655 | 9,679,588 | -0.28(-4.70%) |
Feb 13, 2009 | 6.087 | 6.168 | 5.934 | 5.934 | 6,227,707 | -0.15(-2.46%) |
Feb 12, 2009 | 5.891 | 6.106 | 5.822 | 6.084 | 7,847,122 | +0.14(+2.29%) |
Feb 11, 2009 | 6.245 | 6.254 | 5.889 | 5.948 | 11,884,864 | -0.25(-3.97%) |
Feb 10, 2009 | 6.452 | 6.514 | 6.118 | 6.194 | 8,543,306 | -0.26(-4.08%) |
Feb 09, 2009 | 6.319 | 6.490 | 6.228 | 6.457 | 6,943,478 | +0.07(+1.08%) |
Feb 06, 2009 | 5.980 | 6.388 | 5.960 | 6.388 | 14,131,546 | +0.43(+7.16%) |
Feb 05, 2009 | 5.779 | 5.994 | 5.715 | 5.961 | 13,826,730 | +0.07(+1.23%) |
Feb 04, 2009 | 5.958 | 5.967 | 5.770 | 5.889 | 24,454,450 | -0.22(-3.52%) |
Feb 03, 2009 | 5.882 | 6.128 | 5.789 | 6.104 | 9,488,369 | +0.20(+3.35%) |