Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.131 | 6.221 | 6.131 | 6.160 | 19,628 | +0.00(+0.00%) |
Apr 29, 2009 | 6.188 | 6.199 | 6.109 | 6.159 | 22,634 | -0.00(-0.07%) |
Apr 28, 2009 | 6.188 | 6.221 | 6.164 | 6.164 | 33,331 | -0.03(-0.47%) |
Apr 27, 2009 | 6.216 | 6.216 | 6.189 | 6.193 | 8,691 | -0.01(-0.18%) |
Apr 24, 2009 | 6.216 | 6.216 | 6.193 | 6.204 | 10,156 | -0.01(-0.18%) |
Apr 23, 2009 | 6.193 | 6.244 | 6.193 | 6.216 | 8,950 | -0.02(-0.27%) |
Apr 22, 2009 | 6.199 | 6.233 | 6.131 | 6.233 | 1,496 | +0.01(+0.09%) |
Apr 21, 2009 | 6.036 | 6.272 | 6.036 | 6.227 | 40,518 | +0.19(+3.17%) |
Apr 20, 2009 | 6.036 | 6.036 | 5.985 | 6.036 | 23,201 | -0.02(-0.37%) |
Apr 17, 2009 | 6.103 | 6.131 | 6.047 | 6.058 | 33,252 | -0.02(-0.37%) |
Apr 16, 2009 | 6.019 | 6.086 | 6.019 | 6.081 | 15,288 | +0.02(+0.28%) |
Apr 15, 2009 | 6.075 | 6.075 | 6.053 | 6.064 | 9,276 | -0.02(-0.37%) |
Apr 14, 2009 | 6.176 | 6.176 | 6.075 | 6.086 | 38,266 | +0.01(+0.19%) |
Apr 13, 2009 | 6.065 | 6.075 | 6.058 | 6.075 | 63,481 | -0.02(-0.37%) |
Apr 09, 2009 | 6.109 | 6.143 | 6.047 | 6.098 | 32,815 | +0.04(+0.65%) |
Apr 08, 2009 | 6.030 | 6.086 | 6.030 | 6.058 | 8,888 | -0.10(-1.55%) |
Apr 07, 2009 | 6.109 | 6.159 | 6.030 | 6.154 | 2,311 | +0.04(+0.74%) |
Apr 06, 2009 | 6.098 | 6.148 | 6.019 | 6.109 | 10,133 | +0.01(+0.09%) |
Apr 03, 2009 | 6.143 | 6.143 | 6.086 | 6.103 | 8,149 | -0.10(-1.54%) |
Apr 02, 2009 | 6.238 | 6.272 | 6.193 | 6.199 | 23,276 | +0.01(+0.09%) |
Apr 01, 2009 | 6.210 | 6.210 | 6.137 | 6.193 | 8,266 | -0.01(-0.18%) |
Mar 31, 2009 | 6.216 | 6.221 | 6.188 | 6.204 | 19,733 | +0.02(+0.36%) |
Mar 30, 2009 | 6.176 | 6.210 | 6.131 | 6.182 | 60,536 | -0.04(-0.63%) |
Mar 26, 2009 | 6.210 | 6.244 | 6.210 | 6.221 | 32,683 | +0.06(+1.00%) |
Mar 25, 2009 | 6.086 | 6.244 | 6.086 | 6.159 | 26,817 | +0.06(+1.01%) |
Mar 24, 2009 | 6.030 | 6.171 | 6.030 | 6.098 | 28,968 | +0.04(+0.65%) |
Mar 23, 2009 | 6.047 | 6.058 | 6.047 | 6.058 | 4,186 | +0.13(+2.18%) |
Mar 20, 2009 | 6.002 | 6.024 | 5.912 | 5.929 | 23,869 | -0.08(-1.41%) |
Mar 19, 2009 | 5.963 | 6.019 | 5.951 | 6.014 | 17,964 | +0.08(+1.33%) |
Mar 18, 2009 | 5.951 | 5.991 | 5.929 | 5.934 | 62,013 | +0.02(+0.29%) |
Mar 17, 2009 | 5.996 | 6.103 | 5.918 | 5.918 | 38,152 | -0.09(-1.50%) |
Mar 16, 2009 | 6.008 | 6.024 | 6.008 | 6.008 | 13,702 | +0.03(+0.47%) |
Mar 13, 2009 | 5.946 | 5.979 | 5.940 | 5.979 | 0 | +0.03(+0.54%) |
Mar 12, 2009 | 5.715 | 6.008 | 5.715 | 5.947 | 29,852 | +0.24(+4.16%) |
Mar 11, 2009 | 5.698 | 5.884 | 5.681 | 5.709 | 18,492 | +0.03(+0.49%) |
Mar 10, 2009 | 5.625 | 5.822 | 5.591 | 5.682 | 37,880 | +0.10(+1.72%) |
Mar 09, 2009 | 5.811 | 5.811 | 5.586 | 5.586 | 51,691 | -0.25(-4.24%) |
Mar 06, 2009 | 6.030 | 6.030 | 5.640 | 5.833 | 0 | -0.19(-3.17%) |
Mar 05, 2009 | 6.047 | 6.064 | 6.013 | 6.024 | 35,466 | -0.05(-0.83%) |
Mar 04, 2009 | 5.968 | 6.114 | 5.968 | 6.075 | 35,553 | +0.11(+1.89%) |
Mar 02, 2009 | 6.294 | 6.294 | 5.963 | 5.963 | 43,250 | -0.29(-4.59%) |
Feb 27, 2009 | 6.238 | 6.266 | 6.238 | 6.249 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 6.238 | 6.266 | 6.238 | 6.249 | 3,502 | +0.01(+0.09%) |
Feb 25, 2009 | 6.373 | 6.407 | 6.244 | 6.244 | 43,611 | -0.12(-1.94%) |
Feb 24, 2009 | 6.182 | 6.368 | 6.137 | 6.368 | 24,874 | +0.15(+2.44%) |
Feb 23, 2009 | 6.221 | 6.356 | 6.159 | 6.216 | 47,510 | -0.01(-0.09%) |
Feb 20, 2009 | 6.503 | 6.503 | 6.216 | 6.221 | 64,868 | -0.28(-4.32%) |
Feb 19, 2009 | 6.497 | 6.581 | 6.497 | 6.503 | 21,788 | +0.01(+0.17%) |
Feb 18, 2009 | 6.519 | 6.519 | 6.469 | 6.491 | 25,786 | -0.06(-0.94%) |
Feb 17, 2009 | 6.694 | 6.694 | 6.503 | 6.553 | 79,650 | -0.15(-2.27%) |
Feb 13, 2009 | 6.654 | 6.744 | 6.654 | 6.705 | 27,377 | +0.04(+0.59%) |
Feb 12, 2009 | 6.638 | 6.677 | 6.587 | 6.666 | 19,661 | +0.00(+0.00%) |
Feb 11, 2009 | 6.660 | 6.784 | 6.660 | 6.666 | 26,088 | +0.02(+0.25%) |
Feb 10, 2009 | 6.660 | 6.705 | 6.638 | 6.649 | 18,602 | -0.04(-0.59%) |
Feb 09, 2009 | 6.688 | 6.700 | 6.683 | 6.688 | 13,333 | -0.04(-0.54%) |
Feb 06, 2009 | 6.761 | 6.773 | 6.722 | 6.725 | 19,820 | -0.05(-0.71%) |
Feb 05, 2009 | 6.773 | 6.788 | 6.773 | 6.773 | 3,699 | -0.01(-0.12%) |
Feb 04, 2009 | 6.806 | 6.806 | 6.773 | 6.781 | 19,850 | -0.03(-0.38%) |
Feb 03, 2009 | 6.705 | 6.806 | 6.683 | 6.806 | 25,642 | +0.00(+0.00%) |