Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.862 | 5.975 | 5.862 | 5.970 | 30,531 | +0.16(+2.82%) |
Apr 29, 2009 | 5.834 | 5.853 | 5.783 | 5.806 | 16,517 | -0.01(-0.24%) |
Apr 28, 2009 | 5.881 | 5.970 | 5.787 | 5.820 | 54,118 | -0.05(-0.80%) |
Apr 27, 2009 | 5.909 | 5.918 | 5.862 | 5.867 | 17,285 | -0.04(-0.71%) |
Apr 24, 2009 | 5.904 | 5.942 | 5.904 | 5.909 | 2,560 | -0.03(-0.55%) |
Apr 23, 2009 | 5.848 | 5.998 | 5.848 | 5.942 | 38,563 | +0.04(+0.63%) |
Apr 22, 2009 | 5.825 | 5.904 | 5.825 | 5.904 | 53,634 | +0.05(+0.80%) |
Apr 21, 2009 | 5.797 | 5.857 | 5.797 | 5.857 | 65,290 | +0.10(+1.71%) |
Apr 20, 2009 | 5.623 | 5.797 | 5.623 | 5.759 | 71,133 | +0.09(+1.57%) |
Apr 17, 2009 | 5.623 | 5.689 | 5.623 | 5.670 | 77,040 | +0.05(+0.83%) |
Apr 16, 2009 | 5.548 | 5.703 | 5.548 | 5.623 | 119,415 | +0.05(+0.93%) |
Apr 15, 2009 | 5.469 | 5.572 | 5.464 | 5.572 | 15,676 | +0.09(+1.62%) |
Apr 14, 2009 | 5.525 | 5.525 | 5.436 | 5.483 | 57,332 | -0.04(-0.68%) |
Apr 13, 2009 | 5.501 | 5.717 | 5.459 | 5.520 | 90,047 | +0.01(+0.26%) |
Apr 09, 2009 | 5.459 | 5.567 | 5.445 | 5.506 | 39,214 | +0.07(+1.29%) |
Apr 08, 2009 | 5.459 | 5.492 | 5.431 | 5.436 | 56,096 | -0.05(-0.85%) |
Apr 07, 2009 | 5.529 | 5.539 | 5.478 | 5.483 | 104,823 | -0.12(-2.17%) |
Apr 06, 2009 | 5.595 | 5.637 | 5.562 | 5.604 | 68,617 | -0.06(-0.99%) |
Apr 03, 2009 | 5.661 | 5.661 | 5.590 | 5.661 | 42,134 | -0.02(-0.33%) |
Apr 02, 2009 | 5.628 | 5.712 | 5.628 | 5.679 | 57,684 | +0.05(+0.92%) |
Apr 01, 2009 | 5.544 | 5.717 | 5.506 | 5.628 | 53,610 | +0.12(+2.21%) |
Mar 31, 2009 | 5.562 | 5.764 | 5.445 | 5.506 | 35,236 | -0.01(-0.17%) |
Mar 30, 2009 | 5.600 | 5.665 | 5.483 | 5.515 | 56,959 | -0.20(-3.52%) |
Mar 26, 2009 | 5.731 | 5.764 | 5.693 | 5.717 | 49,302 | +0.01(+0.25%) |
Mar 25, 2009 | 5.778 | 5.778 | 5.670 | 5.703 | 34,338 | -0.02(-0.41%) |
Mar 24, 2009 | 5.740 | 5.750 | 5.693 | 5.726 | 8,205 | -0.00(-0.08%) |
Mar 23, 2009 | 5.768 | 5.811 | 5.698 | 5.731 | 49,703 | -0.08(-1.37%) |
Mar 20, 2009 | 5.811 | 5.820 | 5.722 | 5.811 | 62,065 | +0.01(+0.24%) |
Mar 19, 2009 | 5.759 | 5.814 | 5.759 | 5.797 | 7,682 | +0.04(+0.65%) |
Mar 18, 2009 | 5.722 | 5.797 | 5.722 | 5.759 | 23,751 | -0.01(-0.24%) |
Mar 17, 2009 | 5.679 | 5.783 | 5.633 | 5.773 | 28,062 | +0.09(+1.65%) |
Mar 16, 2009 | 5.670 | 5.834 | 5.670 | 5.679 | 27,646 | +0.02(+0.41%) |
Mar 13, 2009 | 5.787 | 5.881 | 5.609 | 5.656 | 0 | -0.05(-0.90%) |
Mar 12, 2009 | 5.801 | 5.900 | 5.708 | 5.708 | 173,660 | -0.09(-1.54%) |
Mar 11, 2009 | 5.764 | 5.895 | 5.679 | 5.797 | 40,239 | +0.07(+1.31%) |
Mar 10, 2009 | 5.670 | 5.853 | 5.665 | 5.722 | 20,958 | +0.10(+1.75%) |
Mar 09, 2009 | 5.544 | 5.745 | 5.501 | 5.623 | 58,741 | +0.09(+1.69%) |
Mar 06, 2009 | 5.590 | 5.590 | 5.487 | 5.529 | 0 | -0.03(-0.57%) |
Mar 05, 2009 | 5.595 | 5.595 | 5.506 | 5.561 | 22,857 | -0.04(-0.69%) |
Mar 04, 2009 | 5.558 | 5.600 | 5.469 | 5.600 | 109,526 | +0.15(+2.84%) |
Mar 02, 2009 | 5.586 | 5.628 | 5.426 | 5.445 | 38,166 | -0.11(-1.94%) |
Feb 27, 2009 | 5.567 | 5.567 | 5.553 | 5.553 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 5.529 | 5.558 | 5.529 | 5.553 | 14,526 | +0.04(+0.68%) |
Feb 25, 2009 | 5.619 | 5.619 | 5.506 | 5.515 | 43,785 | -0.04(-0.76%) |
Feb 24, 2009 | 5.520 | 5.586 | 5.413 | 5.558 | 58,969 | +0.01(+0.17%) |
Feb 23, 2009 | 5.698 | 5.698 | 5.454 | 5.548 | 43,544 | -0.09(-1.66%) |
Feb 20, 2009 | 5.693 | 5.693 | 5.375 | 5.642 | 91,893 | -0.00(-0.08%) |
Feb 19, 2009 | 5.581 | 5.773 | 5.572 | 5.647 | 49,178 | +0.08(+1.52%) |
Feb 18, 2009 | 5.693 | 5.693 | 5.548 | 5.562 | 35,401 | -0.10(-1.82%) |
Feb 17, 2009 | 5.965 | 5.965 | 5.665 | 5.665 | 27,742 | -0.33(-5.47%) |
Feb 13, 2009 | 6.021 | 6.026 | 5.890 | 5.993 | 31,419 | +0.04(+0.63%) |
Feb 12, 2009 | 6.054 | 6.082 | 5.951 | 5.956 | 56,575 | -0.10(-1.63%) |
Feb 11, 2009 | 6.003 | 6.115 | 6.003 | 6.054 | 62,080 | +0.05(+0.78%) |
Feb 10, 2009 | 5.900 | 6.007 | 5.872 | 6.007 | 32,863 | +0.09(+1.58%) |
Feb 09, 2009 | 5.857 | 5.928 | 5.722 | 5.914 | 33,676 | +0.08(+1.37%) |
Feb 06, 2009 | 5.670 | 5.923 | 5.670 | 5.834 | 80,986 | +0.16(+2.89%) |
Feb 05, 2009 | 5.651 | 5.679 | 5.626 | 5.670 | 22,385 | +0.00(+0.08%) |
Feb 04, 2009 | 5.567 | 5.679 | 5.548 | 5.665 | 32,947 | +0.03(+0.50%) |
Feb 03, 2009 | 5.633 | 5.745 | 5.520 | 5.637 | 79,483 | +0.03(+0.50%) |