Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.870 | 6.910 | 6.645 | 6.750 | 13,300 | -0.07(-1.03%) |
Apr 29, 2009 | 6.510 | 7.000 | 6.510 | 6.820 | 13,570 | +0.18(+2.71%) |
Apr 28, 2009 | 6.720 | 6.790 | 6.520 | 6.640 | 28,533 | -0.13(-1.92%) |
Apr 27, 2009 | 6.810 | 6.900 | 6.750 | 6.770 | 8,030 | -0.23(-3.29%) |
Apr 24, 2009 | 6.895 | 7.040 | 6.805 | 7.000 | 15,625 | +0.08(+1.16%) |
Apr 23, 2009 | 6.990 | 7.080 | 6.750 | 6.920 | 19,852 | -0.04(-0.57%) |
Apr 22, 2009 | 6.820 | 7.100 | 6.820 | 6.960 | 14,393 | +0.01(+0.14%) |
Apr 21, 2009 | 6.840 | 7.100 | 6.840 | 6.950 | 15,678 | -0.12(-1.70%) |
Apr 20, 2009 | 6.960 | 7.190 | 6.950 | 7.070 | 16,286 | -0.08(-1.12%) |
Apr 17, 2009 | 7.000 | 7.150 | 7.000 | 7.150 | 35,734 | +0.15(+2.14%) |
Apr 16, 2009 | 6.950 | 7.160 | 6.900 | 7.000 | 15,522 | +0.13(+1.89%) |
Apr 15, 2009 | 7.030 | 7.160 | 6.800 | 6.870 | 33,622 | -0.32(-4.45%) |
Apr 14, 2009 | 6.510 | 7.190 | 6.450 | 7.190 | 47,504 | +0.74(+11.47%) |
Apr 13, 2009 | 6.490 | 6.530 | 6.260 | 6.450 | 35,234 | +0.17(+2.71%) |
Apr 09, 2009 | 6.350 | 6.480 | 6.240 | 6.280 | 39,800 | +0.03(+0.48%) |
Apr 08, 2009 | 6.530 | 6.540 | 6.250 | 6.250 | 32,256 | -0.35(-5.30%) |
Apr 07, 2009 | 6.260 | 6.600 | 6.260 | 6.600 | 37,116 | +0.34(+5.43%) |
Apr 06, 2009 | 6.300 | 6.390 | 6.250 | 6.260 | 14,600 | +0.01(+0.16%) |
Apr 03, 2009 | 6.380 | 6.380 | 6.250 | 6.250 | 18,180 | -0.17(-2.65%) |
Apr 02, 2009 | 6.700 | 6.750 | 6.370 | 6.420 | 27,954 | -0.03(-0.47%) |
Apr 01, 2009 | 6.560 | 6.560 | 6.420 | 6.450 | 14,035 | -0.15(-2.26%) |
Mar 31, 2009 | 6.820 | 6.820 | 6.500 | 6.599 | 18,200 | -0.11(-1.65%) |
Mar 30, 2009 | 6.650 | 6.800 | 6.500 | 6.710 | 35,182 | -0.14(-2.04%) |
Mar 26, 2009 | 6.840 | 7.000 | 6.840 | 6.850 | 12,907 | -0.05(-0.72%) |
Mar 25, 2009 | 6.740 | 7.010 | 6.700 | 6.900 | 27,857 | +0.15(+2.22%) |
Mar 24, 2009 | 6.660 | 6.790 | 6.650 | 6.750 | 21,531 | +0.03(+0.45%) |
Mar 23, 2009 | 6.700 | 6.750 | 6.590 | 6.720 | 18,860 | +0.12(+1.82%) |
Mar 20, 2009 | 6.680 | 6.680 | 6.410 | 6.600 | 21,741 | -0.09(-1.34%) |
Mar 19, 2009 | 6.570 | 6.700 | 6.460 | 6.690 | 19,075 | +0.17(+2.61%) |
Mar 18, 2009 | 6.620 | 6.620 | 6.250 | 6.520 | 29,762 | -0.02(-0.31%) |
Mar 17, 2009 | 7.000 | 7.010 | 6.350 | 6.540 | 51,078 | -0.51(-7.23%) |
Mar 16, 2009 | 7.240 | 7.260 | 6.950 | 7.050 | 39,555 | -0.19(-2.62%) |
Mar 13, 2009 | 6.610 | 7.600 | 6.400 | 7.240 | 0 | +0.63(+9.53%) |
Mar 12, 2009 | 6.200 | 6.650 | 6.200 | 6.610 | 51,219 | +0.41(+6.61%) |
Mar 11, 2009 | 6.200 | 6.240 | 6.100 | 6.200 | 18,590 | +0.04(+0.65%) |
Mar 10, 2009 | 6.194 | 6.200 | 6.110 | 6.160 | 6,040 | +0.01(+0.15%) |
Mar 09, 2009 | 6.150 | 6.151 | 6.040 | 6.151 | 14,374 | +0.01(+0.17%) |
Mar 06, 2009 | 6.350 | 6.350 | 6.010 | 6.140 | 0 | -0.06(-0.97%) |
Mar 05, 2009 | 6.000 | 6.500 | 6.000 | 6.200 | 41,779 | +0.23(+3.85%) |
Mar 04, 2009 | 5.750 | 6.000 | 5.750 | 5.970 | 25,018 | -0.02(-0.36%) |
Mar 02, 2009 | 6.860 | 6.860 | 5.910 | 5.991 | 38,781 | -0.78(-11.50%) |
Feb 27, 2009 | 6.740 | 6.780 | 6.500 | 6.770 | 0 | +0.07(+1.05%) |
Feb 26, 2009 | 6.700 | 6.860 | 6.610 | 6.700 | 121,547 | +0.05(+0.75%) |
Feb 25, 2009 | 6.460 | 6.740 | 6.460 | 6.650 | 55,331 | +0.10(+1.53%) |
Feb 24, 2009 | 6.250 | 6.550 | 6.250 | 6.550 | 11,850 | +0.25(+3.97%) |
Feb 23, 2009 | 6.450 | 6.450 | 6.060 | 6.300 | 28,750 | -0.10(-1.56%) |
Feb 20, 2009 | 6.500 | 6.750 | 6.360 | 6.400 | 0 | -0.02(-0.31%) |
Feb 19, 2009 | 6.550 | 6.750 | 6.400 | 6.420 | 54,056 | +0.04(+0.63%) |
Feb 18, 2009 | 6.280 | 6.537 | 6.150 | 6.380 | 16,300 | +0.18(+2.90%) |
Feb 17, 2009 | 6.460 | 6.520 | 6.100 | 6.200 | 25,935 | -0.37(-5.63%) |
Feb 13, 2009 | 6.280 | 6.650 | 6.090 | 6.570 | 30,688 | +0.27(+4.29%) |
Feb 12, 2009 | 6.400 | 6.420 | 6.250 | 6.300 | 9,491 | -0.11(-1.72%) |
Feb 11, 2009 | 6.720 | 6.830 | 6.270 | 6.410 | 22,153 | -0.29(-4.33%) |
Feb 10, 2009 | 6.552 | 6.700 | 6.520 | 6.700 | 7,435 | +0.04(+0.60%) |
Feb 09, 2009 | 6.850 | 6.850 | 6.660 | 6.660 | 34,000 | -0.09(-1.33%) |
Feb 06, 2009 | 6.700 | 6.800 | 6.620 | 6.750 | 15,983 | +0.05(+0.75%) |
Feb 05, 2009 | 6.618 | 6.850 | 6.550 | 6.700 | 26,498 | +0.08(+1.21%) |
Feb 04, 2009 | 6.470 | 6.850 | 6.470 | 6.620 | 15,880 | +0.08(+1.22%) |
Feb 03, 2009 | 6.350 | 6.650 | 6.250 | 6.540 | 8,500 | -0.01(-0.15%) |