Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.968 | 7.043 | 6.787 | 6.834 | 14,369,957 | +0.02(+0.23%) |
Apr 29, 2009 | 6.787 | 6.984 | 6.742 | 6.819 | 12,136,269 | +0.10(+1.42%) |
Apr 28, 2009 | 6.821 | 6.930 | 6.644 | 6.723 | 10,581,484 | -0.18(-2.66%) |
Apr 27, 2009 | 6.959 | 7.068 | 6.825 | 6.907 | 10,409,106 | -0.19(-2.65%) |
Apr 24, 2009 | 6.984 | 7.179 | 6.821 | 7.095 | 11,429,388 | +0.18(+2.66%) |
Apr 23, 2009 | 6.766 | 6.941 | 6.717 | 6.912 | 13,577,293 | +0.15(+2.14%) |
Apr 22, 2009 | 6.692 | 6.991 | 6.542 | 6.766 | 18,235,214 | +0.02(+0.37%) |
Apr 21, 2009 | 6.433 | 6.798 | 6.354 | 6.742 | 13,942,957 | +0.31(+4.75%) |
Apr 20, 2009 | 6.418 | 6.476 | 6.304 | 6.436 | 12,746,312 | -0.10(-1.49%) |
Apr 17, 2009 | 6.855 | 6.921 | 6.313 | 6.533 | 38,055,120 | -0.20(-2.93%) |
Apr 16, 2009 | 7.369 | 7.369 | 6.649 | 6.730 | 40,568,248 | -0.50(-6.90%) |
Apr 15, 2009 | 7.136 | 7.260 | 7.047 | 7.229 | 9,095,284 | +0.09(+1.30%) |
Apr 14, 2009 | 7.263 | 7.315 | 7.109 | 7.136 | 13,581,883 | -0.18(-2.48%) |
Apr 13, 2009 | 7.315 | 7.437 | 7.213 | 7.317 | 16,993,042 | -0.03(-0.40%) |
Apr 09, 2009 | 7.027 | 7.356 | 6.848 | 7.347 | 15,127,511 | +0.47(+6.86%) |
Apr 08, 2009 | 6.649 | 6.875 | 6.635 | 6.875 | 11,914,793 | +0.25(+3.73%) |
Apr 07, 2009 | 6.372 | 6.692 | 6.241 | 6.628 | 16,756,879 | +0.14(+2.20%) |
Apr 06, 2009 | 6.508 | 6.651 | 6.345 | 6.485 | 26,894,908 | -0.26(-3.90%) |
Apr 03, 2009 | 6.810 | 7.091 | 6.608 | 6.748 | 31,078,868 | -0.07(-1.06%) |
Apr 02, 2009 | 6.506 | 6.914 | 6.458 | 6.821 | 19,015,694 | +0.43(+6.74%) |
Apr 01, 2009 | 6.467 | 6.467 | 6.250 | 6.390 | 17,683,858 | +0.04(+0.64%) |
Mar 31, 2009 | 6.191 | 6.563 | 6.155 | 6.350 | 23,864,974 | +0.22(+3.51%) |
Mar 30, 2009 | 6.159 | 6.205 | 5.964 | 6.134 | 14,740,519 | +0.19(+3.28%) |
Mar 26, 2009 | 6.388 | 6.447 | 5.844 | 5.939 | 48,501,156 | -0.14(-2.35%) |
Mar 25, 2009 | 6.202 | 6.202 | 5.778 | 6.082 | 28,467,866 | -0.05(-0.78%) |
Mar 24, 2009 | 5.951 | 6.327 | 5.846 | 6.130 | 27,718,854 | +0.10(+1.62%) |
Mar 23, 2009 | 5.951 | 6.032 | 5.942 | 6.032 | 24,213,644 | +0.40(+7.12%) |
Mar 20, 2009 | 5.849 | 5.876 | 5.552 | 5.631 | 16,436,959 | -0.13(-2.24%) |
Mar 19, 2009 | 5.692 | 5.862 | 5.491 | 5.760 | 16,191,839 | +0.13(+2.39%) |
Mar 18, 2009 | 5.620 | 5.812 | 5.516 | 5.626 | 20,694,800 | -0.03(-0.49%) |
Mar 17, 2009 | 5.520 | 5.667 | 5.411 | 5.654 | 13,987,471 | +0.12(+2.21%) |
Mar 16, 2009 | 5.892 | 5.892 | 5.497 | 5.531 | 12,050,892 | -0.28(-4.87%) |
Mar 13, 2009 | 5.778 | 5.914 | 5.686 | 5.815 | 0 | +0.06(+1.02%) |
Mar 12, 2009 | 5.722 | 5.774 | 5.443 | 5.756 | 13,795,817 | +0.03(+0.55%) |
Mar 11, 2009 | 5.695 | 5.921 | 5.586 | 5.724 | 14,605,960 | +0.01(+0.20%) |
Mar 10, 2009 | 5.321 | 5.754 | 5.269 | 5.713 | 17,924,844 | +0.52(+10.09%) |
Mar 09, 2009 | 5.026 | 5.226 | 4.942 | 5.189 | 20,478,024 | +0.12(+2.32%) |
Mar 06, 2009 | 5.393 | 5.482 | 4.945 | 5.071 | 0 | -0.24(-4.60%) |
Mar 05, 2009 | 6.044 | 6.096 | 5.062 | 5.316 | 66,236,228 | -0.87(-14.07%) |
Mar 04, 2009 | 6.014 | 6.282 | 6.005 | 6.186 | 12,574,627 | +0.27(+4.64%) |
Mar 02, 2009 | 5.971 | 6.134 | 5.871 | 5.912 | 12,322,199 | -0.19(-3.08%) |
Feb 27, 2009 | 5.996 | 6.245 | 5.939 | 6.100 | 0 | -0.02(-0.30%) |
Feb 26, 2009 | 6.510 | 6.526 | 6.114 | 6.118 | 17,856,792 | -0.30(-4.63%) |
Feb 25, 2009 | 6.152 | 6.590 | 6.089 | 6.415 | 22,848,110 | +0.22(+3.47%) |
Feb 24, 2009 | 6.021 | 6.338 | 5.962 | 6.200 | 17,876,028 | +0.26(+4.35%) |
Feb 23, 2009 | 6.159 | 6.186 | 5.912 | 5.942 | 15,933,356 | -0.10(-1.72%) |
Feb 20, 2009 | 5.923 | 6.132 | 5.799 | 6.046 | 23,177,828 | +0.01(+0.19%) |
Feb 19, 2009 | 6.379 | 6.438 | 5.964 | 6.035 | 34,127,176 | +0.40(+7.08%) |
Feb 18, 2009 | 5.713 | 5.785 | 5.579 | 5.636 | 8,887,206 | -0.03(-0.60%) |
Feb 17, 2009 | 5.785 | 5.876 | 5.597 | 5.670 | 15,086,740 | -0.28(-4.69%) |
Feb 13, 2009 | 6.078 | 6.173 | 5.871 | 5.948 | 15,507,919 | -0.17(-2.74%) |
Feb 12, 2009 | 5.967 | 6.137 | 5.817 | 6.116 | 11,042,520 | +0.11(+1.81%) |
Feb 11, 2009 | 6.137 | 6.152 | 5.905 | 6.007 | 9,210,753 | -0.09(-1.45%) |
Feb 10, 2009 | 6.155 | 6.329 | 5.905 | 6.096 | 14,829,426 | -0.12(-1.90%) |
Feb 09, 2009 | 6.257 | 6.402 | 6.166 | 6.214 | 7,018,481 | -0.13(-2.11%) |
Feb 06, 2009 | 6.225 | 6.418 | 6.118 | 6.347 | 10,703,673 | +0.20(+3.32%) |
Feb 05, 2009 | 5.874 | 6.220 | 5.837 | 6.143 | 12,225,437 | +0.25(+4.31%) |
Feb 04, 2009 | 5.819 | 6.100 | 5.692 | 5.890 | 13,065,936 | +0.08(+1.44%) |
Feb 03, 2009 | 5.772 | 5.865 | 5.661 | 5.806 | 12,292,959 | +0.04(+0.63%) |