Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.400 | 6.400 | 6.270 | 6.270 | 1,214 | +0.22(+3.64%) |
Apr 28, 2009 | 6.050 | 6.050 | 6.050 | 0 | -0.33(-5.17%) | |
Apr 24, 2009 | 6.380 | 6.380 | 6.380 | 6.380 | 0 | +0.10(+1.59%) |
Apr 23, 2009 | 6.260 | 6.320 | 6.260 | 6.280 | 1,640 | -0.21(-3.24%) |
Apr 22, 2009 | 6.500 | 6.560 | 6.490 | 6.490 | 2,172 | +0.47(+7.81%) |
Apr 21, 2009 | 5.890 | 6.040 | 5.890 | 6.020 | 1,540 | -0.03(-0.50%) |
Apr 20, 2009 | 6.020 | 6.050 | 6.020 | 6.050 | 2,672 | -0.53(-8.05%) |
Apr 17, 2009 | 6.580 | 6.580 | 6.580 | 6.580 | 7,980 | -0.14(-2.08%) |
Apr 16, 2009 | 6.380 | 6.720 | 6.380 | 6.720 | 679 | +0.43(+6.84%) |
Apr 15, 2009 | 6.340 | 6.430 | 6.290 | 6.290 | 720 | -0.56(-8.18%) |
Apr 14, 2009 | 6.750 | 6.850 | 6.660 | 6.850 | 2,388 | +0.10(+1.48%) |
Apr 13, 2009 | 6.720 | 6.750 | 6.720 | 6.750 | 1,000 | +0.07(+1.05%) |
Apr 09, 2009 | 6.680 | 6.680 | 6.680 | 6.680 | 200 | +0.62(+10.23%) |
Apr 08, 2009 | 6.180 | 6.260 | 6.060 | 6.060 | 3,786 | +0.24(+4.12%) |
Apr 07, 2009 | 6.050 | 6.050 | 5.820 | 5.820 | 3,491 | -0.46(-7.32%) |
Apr 06, 2009 | 6.170 | 6.280 | 6.170 | 6.280 | 355 | +0.20(+3.29%) |
Apr 02, 2009 | 6.080 | 6.080 | 6.080 | 6.080 | 0 | +0.52(+9.35%) |
Apr 01, 2009 | 5.440 | 5.560 | 5.360 | 5.560 | 15,933 | +0.38(+7.34%) |
Mar 31, 2009 | 5.160 | 5.280 | 5.160 | 5.180 | 4,457 | -0.20(-3.72%) |
Mar 27, 2009 | 5.380 | 5.380 | 5.380 | 5.380 | 0 | +0.31(+6.11%) |
Mar 26, 2009 | 5.100 | 5.510 | 5.040 | 5.070 | 11,792 | -0.17(-3.24%) |
Mar 25, 2009 | 5.830 | 5.830 | 5.240 | 5.240 | 3,428 | -0.32(-5.76%) |
Mar 24, 2009 | 6.040 | 6.040 | 5.480 | 5.560 | 5,847 | -0.64(-10.32%) |
Mar 23, 2009 | 6.050 | 6.200 | 5.440 | 6.200 | 15,973 | +0.15(+2.48%) |
Mar 20, 2009 | 5.870 | 6.070 | 5.850 | 6.050 | 3,240 | -0.59(-8.89%) |
Mar 19, 2009 | 6.630 | 6.640 | 6.340 | 6.640 | 6,601 | -0.20(-2.92%) |
Mar 18, 2009 | 6.630 | 6.840 | 6.340 | 6.840 | 13,185 | +0.94(+15.93%) |
Mar 17, 2009 | 6.280 | 6.300 | 5.900 | 5.900 | 13,944 | -0.78(-11.68%) |
Mar 16, 2009 | 6.680 | 6.680 | 6.680 | 6.680 | 130 | +0.43(+6.88%) |
Mar 13, 2009 | 5.500 | 6.250 | 5.500 | 6.250 | 1,361 | +0.15(+2.46%) |
Mar 12, 2009 | 5.120 | 6.100 | 5.120 | 6.100 | 19,182 | +0.80(+15.09%) |
Mar 11, 2009 | 5.450 | 5.550 | 5.300 | 5.300 | 13,020 | -0.16(-2.93%) |
Mar 10, 2009 | 5.510 | 6.110 | 5.150 | 5.460 | 15,630 | +0.41(+8.12%) |
Mar 09, 2009 | 5.540 | 5.540 | 4.760 | 5.050 | 646 | -0.89(-14.98%) |
Mar 06, 2009 | 5.670 | 5.940 | 4.880 | 5.940 | 1,799 | +0.09(+1.54%) |
Mar 05, 2009 | 5.150 | 5.900 | 5.150 | 5.850 | 1,500 | +0.20(+3.54%) |
Mar 04, 2009 | 5.080 | 5.910 | 4.900 | 5.650 | 15,784 | -0.15(-2.59%) |
Mar 02, 2009 | 5.860 | 5.860 | 5.760 | 5.800 | 9,594 | -0.84(-12.65%) |
Feb 27, 2009 | 6.350 | 6.640 | 6.350 | 6.640 | 9,508 | +0.33(+5.23%) |
Feb 26, 2009 | 6.510 | 6.510 | 6.310 | 6.310 | 1,322 | +0.21(+3.44%) |
Feb 25, 2009 | 6.200 | 6.200 | 5.900 | 6.100 | 20,685 | +0.18(+3.04%) |
Feb 24, 2009 | 5.570 | 5.940 | 5.570 | 5.920 | 7,176 | +0.11(+1.89%) |
Feb 23, 2009 | 6.060 | 6.060 | 5.810 | 5.810 | 1,200 | +0.07(+1.22%) |
Feb 20, 2009 | 5.780 | 6.020 | 5.710 | 5.740 | 5,778 | -0.20(-3.37%) |
Feb 19, 2009 | 6.160 | 6.200 | 5.920 | 5.940 | 5,841 | -0.15(-2.46%) |
Feb 18, 2009 | 6.230 | 6.230 | 6.090 | 6.090 | 13,894 | -0.14(-2.25%) |
Feb 17, 2009 | 6.350 | 6.350 | 6.230 | 6.230 | 921 | -0.57(-8.38%) |
Feb 13, 2009 | 6.820 | 6.820 | 6.800 | 6.800 | 1,100 | +0.52(+8.28%) |
Feb 12, 2009 | 6.280 | 6.470 | 6.270 | 6.280 | 1,090 | -0.72(-10.29%) |
Feb 11, 2009 | 7.160 | 7.160 | 7.000 | 7.000 | 6,615 | -0.10(-1.41%) |
Feb 10, 2009 | 7.300 | 7.540 | 7.100 | 7.100 | 7,078 | -0.60(-7.79%) |
Feb 09, 2009 | 7.030 | 7.700 | 7.030 | 7.700 | 5,027 | +0.96(+14.24%) |
Feb 06, 2009 | 6.840 | 6.840 | 6.740 | 6.740 | 1,359 | +0.41(+6.48%) |
Feb 05, 2009 | 6.130 | 6.490 | 6.130 | 6.330 | 3,380 | -0.45(-6.64%) |
Feb 04, 2009 | 6.640 | 6.780 | 6.450 | 6.780 | 3,452 | +0.57(+9.18%) |
Feb 03, 2009 | 6.150 | 6.340 | 5.960 | 6.210 | 3,139 | +0.02(+0.32%) |