Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.421 | 6.446 | 6.261 | 6.281 | 2,536,379 | -0.04(-0.69%) |
Apr 29, 2009 | 6.075 | 6.364 | 6.075 | 6.325 | 3,379,774 | +0.27(+4.43%) |
Apr 28, 2009 | 5.998 | 6.183 | 5.967 | 6.057 | 2,265,005 | -0.05(-0.84%) |
Apr 27, 2009 | 6.073 | 6.194 | 6.057 | 6.109 | 2,006,788 | -0.03(-0.55%) |
Apr 24, 2009 | 6.168 | 6.261 | 6.024 | 6.142 | 5,692,442 | +0.03(+0.46%) |
Apr 23, 2009 | 5.982 | 6.152 | 5.895 | 6.114 | 2,244,420 | +0.15(+2.55%) |
Apr 22, 2009 | 6.024 | 6.212 | 5.879 | 5.962 | 4,838,304 | -0.22(-3.59%) |
Apr 21, 2009 | 5.547 | 6.196 | 5.547 | 6.183 | 4,370,131 | +0.43(+7.49%) |
Apr 20, 2009 | 6.078 | 6.098 | 5.730 | 5.753 | 1,959,848 | -0.48(-7.66%) |
Apr 17, 2009 | 6.116 | 6.313 | 6.060 | 6.230 | 2,201,473 | +0.05(+0.75%) |
Apr 16, 2009 | 6.191 | 6.263 | 5.975 | 6.183 | 3,650,474 | +0.06(+1.05%) |
Apr 15, 2009 | 5.758 | 6.127 | 5.660 | 6.119 | 3,644,386 | +0.29(+5.00%) |
Apr 14, 2009 | 6.212 | 6.225 | 5.791 | 5.828 | 1,468,472 | -0.43(-6.84%) |
Apr 13, 2009 | 6.021 | 6.328 | 5.902 | 6.256 | 1,689,117 | +0.20(+3.23%) |
Apr 09, 2009 | 5.730 | 6.122 | 5.717 | 6.060 | 3,298,241 | +0.42(+7.35%) |
Apr 08, 2009 | 5.722 | 5.786 | 5.516 | 5.645 | 4,045,351 | +0.26(+4.79%) |
Apr 07, 2009 | 5.407 | 5.508 | 5.343 | 5.387 | 2,639,269 | -0.12(-2.20%) |
Apr 06, 2009 | 5.508 | 5.557 | 5.407 | 5.508 | 2,007,013 | -0.08(-1.48%) |
Apr 03, 2009 | 5.415 | 5.598 | 5.351 | 5.590 | 2,040,586 | +0.15(+2.75%) |
Apr 02, 2009 | 5.487 | 5.570 | 5.425 | 5.441 | 1,470,675 | +0.14(+2.73%) |
Apr 01, 2009 | 5.082 | 5.336 | 4.935 | 5.296 | 3,096,956 | +0.15(+2.85%) |
Mar 31, 2009 | 5.018 | 5.214 | 4.971 | 5.149 | 3,837,930 | +0.22(+4.39%) |
Mar 30, 2009 | 5.253 | 5.253 | 4.920 | 4.933 | 1,864,276 | -0.53(-9.76%) |
Mar 26, 2009 | 5.428 | 5.479 | 5.284 | 5.467 | 2,735,722 | +0.17(+3.16%) |
Mar 25, 2009 | 5.358 | 5.504 | 5.069 | 5.299 | 2,993,581 | +0.06(+1.23%) |
Mar 24, 2009 | 5.291 | 5.508 | 5.196 | 5.235 | 2,618,793 | -0.25(-4.61%) |
Mar 23, 2009 | 5.131 | 5.492 | 5.131 | 5.487 | 3,289,372 | +0.63(+13.01%) |
Mar 20, 2009 | 5.059 | 5.113 | 4.830 | 4.855 | 2,180,900 | -0.43(-8.15%) |
Mar 19, 2009 | 5.624 | 5.624 | 5.082 | 5.286 | 8,432,212 | -0.12(-2.19%) |
Mar 18, 2009 | 4.868 | 5.407 | 4.763 | 5.405 | 5,943,968 | +0.51(+10.37%) |
Mar 17, 2009 | 4.531 | 4.897 | 4.515 | 4.897 | 2,680,478 | +0.36(+7.90%) |
Mar 16, 2009 | 4.670 | 4.885 | 4.533 | 4.538 | 4,464,733 | -0.05(-1.18%) |
Mar 13, 2009 | 4.520 | 4.636 | 4.399 | 4.592 | 0 | +0.15(+3.49%) |
Mar 12, 2009 | 4.103 | 4.497 | 4.002 | 4.438 | 6,308,847 | +0.30(+7.29%) |
Mar 11, 2009 | 4.237 | 4.265 | 4.020 | 4.136 | 7,015,617 | +0.02(+0.44%) |
Mar 10, 2009 | 3.909 | 4.118 | 3.855 | 4.118 | 9,516,807 | +0.34(+8.86%) |
Mar 09, 2009 | 3.708 | 3.930 | 3.708 | 3.783 | 2,157,469 | -0.04(-1.08%) |
Mar 06, 2009 | 3.824 | 3.899 | 3.687 | 3.824 | 0 | +0.01(+0.34%) |
Mar 05, 2009 | 4.028 | 4.061 | 3.796 | 3.811 | 2,103,640 | -0.38(-8.99%) |
Mar 04, 2009 | 4.136 | 4.314 | 3.932 | 4.188 | 5,474,523 | -0.06(-1.46%) |
Mar 02, 2009 | 4.342 | 4.466 | 4.250 | 4.250 | 2,659,730 | -0.23(-5.23%) |
Feb 27, 2009 | 4.518 | 4.611 | 4.438 | 4.484 | 0 | -0.33(-6.81%) |
Feb 26, 2009 | 4.935 | 4.977 | 4.763 | 4.812 | 691,528 | +0.03(+0.54%) |
Feb 25, 2009 | 4.923 | 4.938 | 4.641 | 4.786 | 1,921,016 | -0.23(-4.58%) |
Feb 24, 2009 | 4.639 | 5.015 | 4.569 | 5.015 | 1,740,960 | +0.42(+9.15%) |
Feb 23, 2009 | 4.845 | 4.969 | 4.592 | 4.595 | 1,542,207 | -0.24(-5.06%) |
Feb 20, 2009 | 4.727 | 4.956 | 4.621 | 4.840 | 2,502,896 | -0.06(-1.31%) |
Feb 19, 2009 | 5.268 | 5.291 | 4.881 | 4.904 | 2,992,673 | -0.31(-5.93%) |
Feb 18, 2009 | 5.250 | 5.322 | 5.080 | 5.214 | 1,578,153 | +0.08(+1.51%) |
Feb 17, 2009 | 5.348 | 5.366 | 5.137 | 5.137 | 824,559 | -0.48(-8.62%) |
Feb 13, 2009 | 5.712 | 5.771 | 5.603 | 5.621 | 1,103,860 | -0.15(-2.68%) |
Feb 12, 2009 | 5.536 | 5.776 | 5.464 | 5.776 | 1,129,464 | +0.10(+1.77%) |
Feb 11, 2009 | 5.559 | 5.691 | 5.487 | 5.675 | 1,452,708 | +0.21(+3.87%) |
Feb 10, 2009 | 5.900 | 5.905 | 5.425 | 5.464 | 1,350,795 | -0.58(-9.52%) |
Feb 09, 2009 | 5.977 | 6.103 | 5.944 | 6.039 | 824,423 | +0.15(+2.58%) |
Feb 06, 2009 | 5.755 | 5.938 | 5.692 | 5.887 | 1,477,310 | +0.10(+1.78%) |
Feb 05, 2009 | 5.554 | 5.897 | 5.510 | 5.784 | 2,324,983 | +0.15(+2.65%) |
Feb 04, 2009 | 5.724 | 5.791 | 5.570 | 5.634 | 613,749 | -0.05(-0.86%) |
Feb 03, 2009 | 5.717 | 5.748 | 5.601 | 5.683 | 1,493,827 | -0.00(-0.05%) |