Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.256 | 6.270 | 6.107 | 6.148 | 118,938 | -0.10(-1.62%) |
Apr 29, 2009 | 6.202 | 6.283 | 6.161 | 6.249 | 166,626 | +0.15(+2.44%) |
Apr 28, 2009 | 5.979 | 6.141 | 5.871 | 6.101 | 1,063,541 | +0.16(+2.61%) |
Apr 27, 2009 | 6.087 | 6.087 | 5.915 | 5.945 | 89,650 | -0.17(-2.76%) |
Apr 24, 2009 | 6.060 | 6.168 | 6.060 | 6.114 | 108,953 | +0.05(+0.89%) |
Apr 23, 2009 | 5.945 | 6.060 | 5.912 | 6.060 | 76,812 | +0.22(+3.70%) |
Apr 22, 2009 | 5.830 | 5.972 | 5.792 | 5.844 | 139,956 | -0.01(-0.23%) |
Apr 21, 2009 | 5.756 | 5.878 | 5.715 | 5.857 | 101,598 | +0.13(+2.24%) |
Apr 20, 2009 | 5.918 | 5.918 | 5.695 | 5.729 | 176,751 | -0.27(-4.50%) |
Apr 17, 2009 | 5.966 | 5.999 | 5.912 | 5.999 | 55,455 | +0.07(+1.13%) |
Apr 16, 2009 | 5.878 | 5.932 | 5.837 | 5.932 | 93,999 | +0.05(+0.92%) |
Apr 15, 2009 | 5.709 | 5.878 | 5.689 | 5.878 | 406,622 | +0.19(+3.33%) |
Apr 14, 2009 | 5.749 | 5.756 | 5.662 | 5.689 | 303,014 | -0.03(-0.59%) |
Apr 13, 2009 | 5.662 | 5.756 | 5.662 | 5.722 | 74,318 | +0.09(+1.68%) |
Apr 09, 2009 | 5.601 | 5.675 | 5.541 | 5.628 | 129,417 | +0.11(+2.08%) |
Apr 08, 2009 | 5.553 | 5.567 | 5.479 | 5.513 | 62,711 | +0.00(+0.00%) |
Apr 07, 2009 | 5.574 | 5.601 | 5.493 | 5.513 | 67,871 | -0.13(-2.28%) |
Apr 06, 2009 | 5.756 | 5.777 | 5.560 | 5.641 | 1,319,212 | -0.18(-3.02%) |
Apr 03, 2009 | 5.743 | 5.837 | 5.641 | 5.817 | 300,585 | +0.11(+2.01%) |
Apr 02, 2009 | 5.716 | 5.823 | 5.702 | 5.702 | 95,637 | +0.17(+3.05%) |
Apr 01, 2009 | 5.405 | 5.560 | 5.405 | 5.533 | 266,662 | +0.11(+2.12%) |
Mar 31, 2009 | 5.344 | 5.479 | 5.313 | 5.418 | 154,286 | +0.15(+2.82%) |
Mar 30, 2009 | 5.330 | 5.330 | 5.236 | 5.270 | 110,840 | -0.39(-6.92%) |
Mar 26, 2009 | 5.628 | 5.722 | 5.582 | 5.662 | 172,059 | +0.11(+2.07%) |
Mar 25, 2009 | 5.620 | 5.621 | 5.439 | 5.547 | 61,231 | +0.12(+2.24%) |
Mar 24, 2009 | 5.560 | 5.560 | 5.425 | 5.425 | 22,255 | -0.28(-4.97%) |
Mar 23, 2009 | 5.594 | 5.709 | 5.561 | 5.709 | 124,540 | +0.33(+6.16%) |
Mar 20, 2009 | 5.466 | 5.493 | 5.344 | 5.378 | 240,604 | -0.01(-0.25%) |
Mar 19, 2009 | 5.614 | 5.614 | 5.385 | 5.391 | 747,879 | -0.15(-2.68%) |
Mar 18, 2009 | 5.310 | 5.540 | 5.202 | 5.540 | 112,273 | +0.26(+4.86%) |
Mar 17, 2009 | 5.202 | 5.324 | 5.182 | 5.283 | 130,847 | +0.10(+1.96%) |
Mar 16, 2009 | 5.263 | 5.297 | 5.162 | 5.182 | 103,195 | +0.05(+0.92%) |
Mar 13, 2009 | 5.168 | 5.222 | 5.060 | 5.135 | 0 | -0.03(-0.65%) |
Mar 12, 2009 | 5.040 | 5.189 | 4.945 | 5.168 | 120,452 | +0.18(+3.66%) |
Mar 11, 2009 | 4.972 | 5.047 | 4.912 | 4.986 | 323,672 | +0.18(+3.80%) |
Mar 10, 2009 | 4.790 | 4.878 | 4.749 | 4.804 | 210,086 | +0.26(+5.80%) |
Mar 09, 2009 | 4.506 | 4.641 | 4.506 | 4.540 | 259,297 | -0.01(-0.30%) |
Mar 06, 2009 | 4.614 | 4.682 | 4.466 | 4.554 | 0 | -0.04(-0.88%) |
Mar 05, 2009 | 4.668 | 4.729 | 4.581 | 4.594 | 353,844 | -0.15(-3.13%) |
Mar 04, 2009 | 4.608 | 4.824 | 4.608 | 4.743 | 1,583,142 | -0.07(-1.54%) |
Mar 02, 2009 | 4.905 | 4.939 | 4.756 | 4.817 | 178,680 | -0.27(-5.31%) |
Feb 27, 2009 | 4.986 | 5.216 | 4.966 | 5.087 | 0 | +0.14(+2.73%) |
Feb 26, 2009 | 5.060 | 5.101 | 4.952 | 4.952 | 48,639 | -0.15(-2.91%) |
Feb 25, 2009 | 5.101 | 5.236 | 5.022 | 5.101 | 52,027 | -0.09(-1.82%) |
Feb 24, 2009 | 4.986 | 5.243 | 4.966 | 5.195 | 137,649 | +0.13(+2.53%) |
Feb 23, 2009 | 5.202 | 5.216 | 5.020 | 5.067 | 77,471 | -0.12(-2.34%) |
Feb 20, 2009 | 5.094 | 5.279 | 5.087 | 5.189 | 117,139 | -0.04(-0.78%) |
Feb 19, 2009 | 5.263 | 5.398 | 5.182 | 5.229 | 117,079 | +0.09(+1.84%) |
Feb 18, 2009 | 5.236 | 5.249 | 5.067 | 5.135 | 129,632 | -0.04(-0.78%) |
Feb 17, 2009 | 5.317 | 5.317 | 5.162 | 5.175 | 97,601 | -0.38(-6.81%) |
Feb 13, 2009 | 5.479 | 5.614 | 5.468 | 5.553 | 255,737 | -0.05(-0.96%) |
Feb 12, 2009 | 5.425 | 5.607 | 5.418 | 5.607 | 76,780 | -0.02(-0.36%) |
Feb 11, 2009 | 5.668 | 5.675 | 5.526 | 5.628 | 560,187 | +0.01(+0.24%) |
Feb 10, 2009 | 5.898 | 5.898 | 5.587 | 5.614 | 337,356 | -0.24(-4.04%) |
Feb 09, 2009 | 5.918 | 5.918 | 5.803 | 5.851 | 199,818 | +0.07(+1.17%) |
Feb 06, 2009 | 5.736 | 5.817 | 5.621 | 5.783 | 1,230,076 | +0.10(+1.78%) |
Feb 05, 2009 | 5.594 | 5.763 | 5.439 | 5.682 | 977,489 | +0.03(+0.48%) |
Feb 04, 2009 | 5.601 | 6.175 | 5.520 | 5.655 | 3,254,104 | -0.01(-0.24%) |
Feb 03, 2009 | 5.486 | 5.675 | 5.486 | 5.668 | 68,843 | +0.18(+3.20%) |