Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.580 | 6.700 | 6.570 | 6.610 | 30,870 | -0.05(-0.75%) |
Apr 29, 2009 | 6.570 | 6.750 | 6.570 | 6.660 | 17,276 | +0.21(+3.26%) |
Apr 28, 2009 | 6.400 | 6.490 | 6.360 | 6.450 | 18,997 | +0.00(+0.00%) |
Apr 27, 2009 | 6.470 | 6.570 | 6.410 | 6.450 | 15,604 | -0.14(-2.12%) |
Apr 24, 2009 | 6.470 | 6.590 | 6.450 | 6.590 | 30,089 | +0.11(+1.70%) |
Apr 23, 2009 | 6.320 | 6.480 | 6.260 | 6.480 | 15,565 | +0.13(+2.05%) |
Apr 22, 2009 | 6.320 | 6.470 | 6.280 | 6.350 | 17,674 | -0.11(-1.70%) |
Apr 21, 2009 | 6.280 | 6.460 | 6.280 | 6.460 | 28,942 | +0.19(+3.03%) |
Apr 20, 2009 | 6.290 | 6.360 | 6.250 | 6.270 | 90,594 | -0.30(-4.57%) |
Apr 17, 2009 | 6.470 | 6.630 | 6.470 | 6.570 | 31,570 | -0.08(-1.20%) |
Apr 16, 2009 | 6.700 | 6.740 | 6.560 | 6.650 | 406,236 | -0.39(-5.54%) |
Apr 15, 2009 | 7.020 | 7.110 | 7.000 | 7.040 | 146,441 | -0.11(-1.54%) |
Apr 14, 2009 | 7.190 | 7.220 | 7.030 | 7.150 | 24,099 | -0.11(-1.52%) |
Apr 13, 2009 | 7.120 | 7.310 | 7.050 | 7.260 | 26,201 | +0.19(+2.69%) |
Apr 09, 2009 | 6.990 | 7.130 | 6.970 | 7.070 | 104,434 | +0.33(+4.90%) |
Apr 08, 2009 | 6.860 | 6.860 | 6.730 | 6.740 | 309,466 | +0.02(+0.30%) |
Apr 07, 2009 | 6.680 | 6.780 | 6.660 | 6.720 | 184,634 | -0.36(-5.08%) |
Apr 06, 2009 | 7.200 | 7.200 | 7.010 | 7.080 | 23,001 | -0.11(-1.53%) |
Apr 03, 2009 | 7.040 | 7.190 | 6.979 | 7.190 | 88,499 | +0.25(+3.60%) |
Apr 02, 2009 | 6.930 | 7.070 | 6.870 | 6.940 | 35,280 | +0.59(+9.29%) |
Apr 01, 2009 | 6.310 | 6.580 | 6.310 | 6.350 | 44,596 | +0.09(+1.44%) |
Mar 31, 2009 | 6.120 | 6.350 | 6.120 | 6.260 | 43,011 | +0.21(+3.47%) |
Mar 30, 2009 | 6.050 | 6.160 | 5.990 | 6.050 | 26,636 | -0.26(-4.12%) |
Mar 26, 2009 | 6.140 | 6.310 | 6.140 | 6.310 | 31,288 | +0.06(+0.96%) |
Mar 25, 2009 | 6.480 | 6.630 | 6.240 | 6.250 | 43,008 | -0.29(-4.43%) |
Mar 24, 2009 | 6.500 | 6.550 | 6.400 | 6.540 | 45,327 | +0.06(+0.93%) |
Mar 23, 2009 | 6.340 | 6.490 | 6.340 | 6.480 | 47,325 | +0.20(+3.18%) |
Mar 20, 2009 | 6.200 | 6.470 | 6.200 | 6.280 | 37,925 | -0.06(-0.95%) |
Mar 19, 2009 | 6.430 | 6.500 | 6.240 | 6.340 | 67,003 | +0.09(+1.44%) |
Mar 18, 2009 | 5.950 | 6.330 | 5.940 | 6.250 | 84,150 | +0.30(+5.04%) |
Mar 17, 2009 | 5.990 | 5.990 | 5.800 | 5.950 | 30,142 | +0.03(+0.51%) |
Mar 16, 2009 | 6.020 | 6.060 | 5.920 | 5.920 | 46,215 | +0.12(+2.07%) |
Mar 13, 2009 | 5.800 | 5.950 | 5.670 | 5.800 | 166,140 | -0.02(-0.34%) |
Mar 12, 2009 | 5.590 | 5.950 | 5.520 | 5.820 | 43,859 | +0.30(+5.43%) |
Mar 11, 2009 | 5.450 | 5.600 | 5.400 | 5.520 | 79,749 | +0.17(+3.18%) |
Mar 10, 2009 | 5.260 | 5.490 | 5.260 | 5.350 | 134,176 | +0.19(+3.68%) |
Mar 09, 2009 | 5.100 | 5.300 | 5.100 | 5.160 | 885,244 | -0.22(-4.09%) |
Mar 06, 2009 | 5.500 | 5.530 | 5.270 | 5.380 | 63,818 | -0.02(-0.37%) |
Mar 05, 2009 | 5.480 | 5.580 | 5.400 | 5.400 | 424,802 | -0.25(-4.42%) |
Mar 04, 2009 | 5.600 | 5.770 | 5.507 | 5.650 | 424,995 | -0.01(-0.18%) |
Mar 02, 2009 | 5.870 | 6.050 | 5.660 | 5.660 | 482,244 | -0.25(-4.23%) |
Feb 27, 2009 | 5.720 | 6.030 | 5.720 | 5.910 | 30,170 | -0.03(-0.51%) |
Feb 26, 2009 | 6.000 | 6.120 | 5.860 | 5.940 | 27,345 | -0.02(-0.34%) |
Feb 25, 2009 | 5.890 | 6.060 | 5.860 | 5.960 | 54,543 | -0.29(-4.64%) |
Feb 24, 2009 | 5.800 | 6.340 | 5.800 | 6.250 | 74,886 | +0.49(+8.51%) |
Feb 23, 2009 | 5.940 | 5.970 | 5.760 | 5.760 | 30,795 | -0.27(-4.48%) |
Feb 20, 2009 | 5.760 | 6.070 | 5.760 | 6.030 | 28,749 | +0.07(+1.17%) |
Feb 19, 2009 | 6.100 | 6.160 | 5.930 | 5.960 | 35,943 | +0.00(+0.00%) |
Feb 18, 2009 | 5.920 | 6.060 | 5.910 | 5.960 | 50,200 | +0.01(+0.17%) |
Feb 17, 2009 | 6.000 | 6.050 | 5.910 | 5.950 | 57,666 | -0.26(-4.19%) |
Feb 13, 2009 | 6.200 | 6.370 | 6.190 | 6.210 | 22,596 | -0.23(-3.57%) |
Feb 12, 2009 | 6.250 | 6.440 | 6.240 | 6.440 | 79,296 | +0.11(+1.74%) |
Feb 11, 2009 | 6.250 | 6.450 | 6.250 | 6.330 | 29,386 | +0.00(+0.00%) |
Feb 10, 2009 | 6.710 | 6.710 | 6.220 | 6.330 | 46,968 | -0.42(-6.22%) |
Feb 09, 2009 | 6.800 | 6.840 | 6.680 | 6.750 | 250,652 | -0.05(-0.74%) |
Feb 06, 2009 | 6.500 | 6.840 | 6.500 | 6.800 | 62,190 | +0.11(+1.64%) |
Feb 05, 2009 | 6.460 | 6.700 | 6.440 | 6.690 | 14,939 | +0.29(+4.53%) |
Feb 04, 2009 | 6.400 | 6.650 | 6.400 | 6.400 | 11,667 | -0.09(-1.39%) |
Feb 03, 2009 | 6.230 | 6.510 | 6.230 | 6.490 | 110,319 | +0.33(+5.36%) |