Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.550 | 6.950 | 6.550 | 6.760 | 87,456 | +0.28(+4.32%) |
Apr 29, 2009 | 6.730 | 6.730 | 6.345 | 6.480 | 163,022 | -0.32(-4.71%) |
Apr 28, 2009 | 6.510 | 7.050 | 6.400 | 6.800 | 198,861 | +0.25(+3.82%) |
Apr 27, 2009 | 6.620 | 6.730 | 6.300 | 6.550 | 129,037 | -0.23(-3.39%) |
Apr 24, 2009 | 6.560 | 6.850 | 6.510 | 6.780 | 88,007 | +0.23(+3.51%) |
Apr 23, 2009 | 6.480 | 6.630 | 6.370 | 6.550 | 108,411 | +0.10(+1.55%) |
Apr 22, 2009 | 6.490 | 6.700 | 6.420 | 6.450 | 104,124 | -0.16(-2.42%) |
Apr 21, 2009 | 6.200 | 6.650 | 6.100 | 6.610 | 118,153 | +0.31(+4.92%) |
Apr 20, 2009 | 6.520 | 6.520 | 6.060 | 6.300 | 152,589 | -0.26(-3.96%) |
Apr 17, 2009 | 6.180 | 6.600 | 6.130 | 6.560 | 231,732 | +0.40(+6.49%) |
Apr 16, 2009 | 5.820 | 6.200 | 5.550 | 6.160 | 218,602 | +0.41(+7.13%) |
Apr 15, 2009 | 5.720 | 5.870 | 5.640 | 5.750 | 216,429 | +0.01(+0.17%) |
Apr 14, 2009 | 6.040 | 6.110 | 5.720 | 5.740 | 213,647 | -0.45(-7.27%) |
Apr 13, 2009 | 6.200 | 6.270 | 6.100 | 6.190 | 75,638 | -0.10(-1.59%) |
Apr 09, 2009 | 6.100 | 6.500 | 6.080 | 6.290 | 146,952 | +0.30(+5.01%) |
Apr 08, 2009 | 6.040 | 6.100 | 5.650 | 5.990 | 255,818 | -0.15(-2.44%) |
Apr 07, 2009 | 6.060 | 6.400 | 6.060 | 6.140 | 139,064 | -0.03(-0.49%) |
Apr 06, 2009 | 5.810 | 6.200 | 5.760 | 6.170 | 93,206 | +0.27(+4.58%) |
Apr 03, 2009 | 5.830 | 6.010 | 5.750 | 5.900 | 218,780 | +0.04(+0.68%) |
Apr 02, 2009 | 5.800 | 5.990 | 5.580 | 5.860 | 259,322 | +0.18(+3.17%) |
Apr 01, 2009 | 5.530 | 6.120 | 5.430 | 5.680 | 119,077 | +0.11(+1.97%) |
Mar 31, 2009 | 5.580 | 5.810 | 5.460 | 5.570 | 91,129 | +0.08(+1.46%) |
Mar 30, 2009 | 5.740 | 5.740 | 5.200 | 5.490 | 84,449 | -0.71(-11.45%) |
Mar 26, 2009 | 5.980 | 6.250 | 5.800 | 6.200 | 105,684 | +0.29(+4.91%) |
Mar 25, 2009 | 6.120 | 6.240 | 5.400 | 5.910 | 170,236 | -0.16(-2.64%) |
Mar 24, 2009 | 6.260 | 6.260 | 6.060 | 6.070 | 75,925 | -0.26(-4.11%) |
Mar 23, 2009 | 5.996 | 6.330 | 5.650 | 6.330 | 117,596 | +0.33(+5.50%) |
Mar 20, 2009 | 6.160 | 6.180 | 5.820 | 6.000 | 219,815 | -0.10(-1.64%) |
Mar 19, 2009 | 5.930 | 6.120 | 5.840 | 6.100 | 83,701 | +0.23(+3.92%) |
Mar 18, 2009 | 5.610 | 5.920 | 5.510 | 5.870 | 137,594 | +0.23(+4.08%) |
Mar 17, 2009 | 5.270 | 5.640 | 5.270 | 5.640 | 97,785 | +0.37(+7.02%) |
Mar 16, 2009 | 5.450 | 5.590 | 5.240 | 5.270 | 67,893 | -0.17(-3.13%) |
Mar 13, 2009 | 5.420 | 5.560 | 5.310 | 5.440 | 84,906 | +0.03(+0.55%) |
Mar 12, 2009 | 4.660 | 5.430 | 4.470 | 5.410 | 138,565 | +0.71(+15.11%) |
Mar 11, 2009 | 5.100 | 5.250 | 4.700 | 4.700 | 60,218 | -0.39(-7.66%) |
Mar 10, 2009 | 4.710 | 5.250 | 4.710 | 5.090 | 122,084 | +0.31(+6.49%) |
Mar 09, 2009 | 4.350 | 4.990 | 4.350 | 4.780 | 142,346 | +0.33(+7.42%) |
Mar 06, 2009 | 3.940 | 4.500 | 3.940 | 4.450 | 157,232 | +0.58(+14.99%) |
Mar 05, 2009 | 4.160 | 4.400 | 3.870 | 3.870 | 129,829 | -0.37(-8.73%) |
Mar 04, 2009 | 4.340 | 4.720 | 4.220 | 4.240 | 112,633 | -0.16(-3.64%) |
Mar 02, 2009 | 4.600 | 4.680 | 4.330 | 4.400 | 163,137 | -0.36(-7.56%) |
Feb 27, 2009 | 4.790 | 4.930 | 4.750 | 4.760 | 112,800 | -0.07(-1.45%) |
Feb 26, 2009 | 5.110 | 5.170 | 4.780 | 4.830 | 104,435 | -0.24(-4.73%) |
Feb 25, 2009 | 5.300 | 5.300 | 5.020 | 5.070 | 95,868 | -0.25(-4.70%) |
Feb 24, 2009 | 5.200 | 5.370 | 5.060 | 5.320 | 107,745 | +0.06(+1.14%) |
Feb 23, 2009 | 5.450 | 5.450 | 5.250 | 5.260 | 132,662 | -0.16(-2.95%) |
Feb 20, 2009 | 5.330 | 5.600 | 5.220 | 5.420 | 134,221 | -0.01(-0.18%) |
Feb 19, 2009 | 5.460 | 5.680 | 5.400 | 5.430 | 105,670 | +0.03(+0.56%) |
Feb 18, 2009 | 5.540 | 5.640 | 5.390 | 5.400 | 429,482 | -0.14(-2.53%) |
Feb 17, 2009 | 5.800 | 5.900 | 5.480 | 5.540 | 189,775 | -0.42(-7.05%) |
Feb 13, 2009 | 5.790 | 6.000 | 5.750 | 5.960 | 46,086 | +0.11(+1.88%) |
Feb 12, 2009 | 5.570 | 5.880 | 5.530 | 5.850 | 109,227 | +0.08(+1.39%) |
Feb 11, 2009 | 5.910 | 5.939 | 5.700 | 5.770 | 83,987 | -0.13(-2.20%) |
Feb 10, 2009 | 6.170 | 6.480 | 5.900 | 5.900 | 166,085 | -0.32(-5.22%) |
Feb 09, 2009 | 5.710 | 6.410 | 5.602 | 6.225 | 211,160 | +0.47(+8.26%) |
Feb 06, 2009 | 5.680 | 5.870 | 5.610 | 5.750 | 81,192 | +0.05(+0.88%) |
Feb 05, 2009 | 5.560 | 5.870 | 5.500 | 5.700 | 99,160 | +0.08(+1.42%) |
Feb 04, 2009 | 5.900 | 6.050 | 5.520 | 5.620 | 94,585 | -0.35(-5.86%) |
Feb 03, 2009 | 5.620 | 6.060 | 5.620 | 5.970 | 200,348 | +0.34(+6.04%) |