Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.242 | 6.275 | 5.996 | 6.045 | 62,105 | -0.26(-4.09%) |
Apr 29, 2009 | 6.061 | 6.351 | 6.061 | 6.303 | 97,582 | +0.29(+4.79%) |
Apr 28, 2009 | 5.996 | 6.018 | 5.953 | 6.015 | 91,577 | +0.05(+0.82%) |
Apr 27, 2009 | 5.935 | 5.996 | 5.935 | 5.966 | 45,459 | +0.06(+1.09%) |
Apr 24, 2009 | 5.763 | 5.938 | 5.751 | 5.901 | 148,397 | +0.12(+2.01%) |
Apr 23, 2009 | 5.917 | 5.917 | 5.702 | 5.785 | 79,909 | -0.02(-0.32%) |
Apr 22, 2009 | 5.797 | 5.828 | 5.769 | 5.803 | 22,605 | -0.02(-0.26%) |
Apr 21, 2009 | 5.745 | 5.819 | 5.742 | 5.819 | 33,810 | +0.03(+0.48%) |
Apr 20, 2009 | 5.920 | 5.920 | 5.788 | 5.791 | 30,157 | -0.18(-2.94%) |
Apr 17, 2009 | 5.917 | 6.104 | 5.889 | 5.966 | 28,614 | +0.08(+1.36%) |
Apr 16, 2009 | 5.837 | 5.895 | 5.837 | 5.886 | 23,065 | +0.05(+0.84%) |
Apr 15, 2009 | 5.812 | 5.849 | 5.809 | 5.837 | 28,010 | -0.00(-0.05%) |
Apr 14, 2009 | 5.840 | 5.874 | 5.766 | 5.840 | 40,174 | -0.01(-0.16%) |
Apr 13, 2009 | 5.809 | 5.883 | 5.788 | 5.849 | 36,120 | +0.02(+0.42%) |
Apr 09, 2009 | 5.956 | 5.956 | 5.794 | 5.825 | 26,634 | +0.01(+0.21%) |
Apr 08, 2009 | 5.825 | 5.843 | 5.773 | 5.812 | 37,206 | +0.06(+0.96%) |
Apr 07, 2009 | 5.690 | 5.779 | 5.690 | 5.757 | 48,098 | +0.01(+0.21%) |
Apr 06, 2009 | 5.733 | 5.828 | 5.733 | 5.745 | 37,672 | -0.03(-0.53%) |
Apr 03, 2009 | 5.944 | 5.944 | 5.720 | 5.776 | 72,380 | -0.10(-1.62%) |
Apr 02, 2009 | 5.886 | 5.895 | 5.803 | 5.871 | 81,546 | +0.06(+1.06%) |
Apr 01, 2009 | 5.702 | 5.815 | 5.632 | 5.809 | 150,521 | +0.07(+1.17%) |
Mar 31, 2009 | 5.825 | 5.825 | 5.742 | 5.742 | 42,709 | +0.02(+0.43%) |
Mar 30, 2009 | 5.678 | 5.840 | 5.573 | 5.717 | 81,990 | +0.06(+1.14%) |
Mar 26, 2009 | 5.586 | 5.733 | 5.586 | 5.653 | 135,803 | +0.08(+1.37%) |
Mar 25, 2009 | 5.659 | 5.659 | 5.543 | 5.576 | 64,437 | -0.02(-0.38%) |
Mar 24, 2009 | 5.616 | 5.674 | 5.509 | 5.598 | 72,129 | -0.03(-0.49%) |
Mar 23, 2009 | 5.610 | 5.641 | 5.518 | 5.625 | 65,037 | +0.14(+2.51%) |
Mar 20, 2009 | 5.592 | 5.595 | 5.487 | 5.487 | 30,943 | -0.08(-1.43%) |
Mar 19, 2009 | 5.671 | 5.671 | 5.523 | 5.567 | 46,222 | -0.10(-1.84%) |
Mar 18, 2009 | 5.549 | 5.671 | 5.506 | 5.671 | 55,747 | +0.16(+2.83%) |
Mar 17, 2009 | 5.536 | 5.536 | 5.441 | 5.515 | 42,200 | +0.03(+0.62%) |
Mar 16, 2009 | 5.466 | 5.524 | 5.451 | 5.481 | 54,892 | +0.08(+1.42%) |
Mar 13, 2009 | 5.304 | 5.420 | 5.282 | 5.405 | 0 | +0.21(+4.01%) |
Mar 12, 2009 | 4.914 | 5.212 | 4.914 | 5.196 | 242,225 | +0.06(+1.07%) |
Mar 11, 2009 | 5.156 | 5.190 | 5.123 | 5.141 | 459,337 | +0.05(+0.90%) |
Mar 10, 2009 | 5.037 | 5.141 | 5.034 | 5.095 | 119,196 | +0.13(+2.53%) |
Mar 09, 2009 | 4.874 | 4.997 | 4.874 | 4.969 | 200,058 | +0.07(+1.38%) |
Mar 06, 2009 | 4.957 | 4.997 | 4.837 | 4.902 | 0 | -0.16(-3.15%) |
Mar 05, 2009 | 5.150 | 5.169 | 4.997 | 5.061 | 69,150 | -0.20(-3.79%) |
Mar 04, 2009 | 5.166 | 5.267 | 5.141 | 5.261 | 64,626 | +0.08(+1.48%) |
Mar 02, 2009 | 5.460 | 5.481 | 5.178 | 5.184 | 187,587 | -0.35(-6.37%) |
Feb 27, 2009 | 5.687 | 5.687 | 5.536 | 5.537 | 0 | -0.27(-4.64%) |
Feb 26, 2009 | 5.987 | 5.987 | 5.769 | 5.806 | 72,132 | -0.20(-3.27%) |
Feb 25, 2009 | 6.045 | 6.045 | 5.901 | 6.002 | 25,848 | -0.00(-0.02%) |
Feb 24, 2009 | 5.874 | 6.006 | 5.874 | 6.004 | 72,941 | +0.10(+1.69%) |
Feb 23, 2009 | 6.015 | 6.089 | 5.898 | 5.904 | 83,529 | -0.17(-2.74%) |
Feb 20, 2009 | 6.085 | 6.131 | 6.009 | 6.070 | 43,068 | -0.11(-1.74%) |
Feb 19, 2009 | 6.180 | 6.288 | 6.174 | 6.177 | 53,643 | -0.01(-0.10%) |
Feb 18, 2009 | 6.251 | 6.281 | 6.156 | 6.183 | 93,169 | -0.04(-0.59%) |
Feb 17, 2009 | 6.242 | 6.260 | 6.162 | 6.220 | 83,663 | -0.11(-1.79%) |
Feb 13, 2009 | 6.435 | 6.435 | 6.334 | 6.334 | 76,832 | -0.07(-1.10%) |
Feb 12, 2009 | 6.349 | 6.441 | 6.288 | 6.404 | 97,970 | +0.01(+0.14%) |
Feb 11, 2009 | 6.468 | 6.481 | 6.269 | 6.395 | 109,136 | -0.07(-1.14%) |
Feb 10, 2009 | 6.468 | 6.505 | 6.462 | 6.468 | 26,575 | -0.03(-0.47%) |
Feb 09, 2009 | 6.570 | 6.573 | 6.496 | 6.499 | 34,263 | -0.03(-0.42%) |
Feb 06, 2009 | 6.643 | 6.677 | 6.499 | 6.527 | 76,333 | -0.07(-1.03%) |
Feb 05, 2009 | 6.536 | 6.625 | 6.490 | 6.595 | 48,244 | +0.05(+0.76%) |
Feb 04, 2009 | 6.600 | 6.640 | 6.490 | 6.545 | 34,825 | -0.02(-0.28%) |
Feb 03, 2009 | 6.422 | 6.637 | 6.422 | 6.563 | 95,299 | +0.13(+1.95%) |