Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.110 | 7.350 | 7.110 | 7.250 | 46,244 | +0.33(+4.77%) |
Apr 29, 2009 | 6.830 | 7.060 | 6.800 | 6.920 | 27,141 | +0.44(+6.79%) |
Apr 28, 2009 | 6.420 | 6.680 | 6.420 | 6.480 | 39,211 | -0.07(-1.07%) |
Apr 27, 2009 | 6.560 | 6.760 | 6.550 | 6.550 | 32,164 | -0.40(-5.76%) |
Apr 24, 2009 | 6.780 | 7.050 | 6.740 | 6.950 | 112,493 | +0.40(+6.11%) |
Apr 23, 2009 | 6.620 | 6.680 | 6.450 | 6.550 | 36,061 | +0.11(+1.71%) |
Apr 22, 2009 | 6.150 | 6.610 | 6.150 | 6.440 | 40,040 | +0.14(+2.22%) |
Apr 21, 2009 | 6.000 | 6.360 | 6.000 | 6.300 | 67,308 | +0.00(+0.00%) |
Apr 20, 2009 | 6.550 | 6.560 | 6.300 | 6.300 | 34,456 | -0.83(-11.64%) |
Apr 17, 2009 | 6.950 | 7.150 | 6.920 | 7.130 | 31,773 | +0.08(+1.13%) |
Apr 16, 2009 | 6.960 | 7.150 | 6.830 | 7.050 | 34,048 | +0.15(+2.17%) |
Apr 15, 2009 | 6.710 | 6.900 | 6.710 | 6.900 | 37,753 | +0.10(+1.47%) |
Apr 14, 2009 | 6.710 | 7.000 | 6.710 | 6.800 | 25,767 | +0.20(+3.03%) |
Apr 13, 2009 | 6.400 | 6.690 | 6.400 | 6.600 | 49,724 | +0.17(+2.64%) |
Apr 09, 2009 | 6.490 | 6.570 | 6.350 | 6.430 | 61,294 | +0.33(+5.41%) |
Apr 08, 2009 | 6.090 | 6.250 | 6.030 | 6.100 | 53,252 | +0.40(+7.02%) |
Apr 07, 2009 | 5.660 | 5.850 | 5.660 | 5.700 | 39,916 | -0.40(-6.56%) |
Apr 06, 2009 | 5.960 | 6.150 | 5.940 | 6.100 | 34,687 | -0.15(-2.40%) |
Apr 03, 2009 | 6.190 | 6.400 | 6.100 | 6.250 | 55,420 | +0.15(+2.46%) |
Apr 02, 2009 | 5.960 | 6.230 | 5.960 | 6.100 | 46,610 | +0.50(+8.93%) |
Apr 01, 2009 | 5.410 | 5.680 | 5.410 | 5.600 | 58,999 | +0.06(+1.08%) |
Mar 31, 2009 | 5.340 | 5.620 | 5.290 | 5.540 | 93,860 | +0.35(+6.74%) |
Mar 30, 2009 | 5.340 | 5.400 | 5.190 | 5.190 | 42,059 | -0.96(-15.61%) |
Mar 26, 2009 | 6.010 | 6.150 | 5.900 | 6.150 | 43,381 | +0.10(+1.65%) |
Mar 25, 2009 | 5.900 | 6.090 | 5.800 | 6.050 | 96,793 | -0.03(-0.49%) |
Mar 24, 2009 | 6.000 | 6.300 | 5.960 | 6.080 | 116,491 | -0.22(-3.49%) |
Mar 23, 2009 | 5.950 | 6.300 | 5.930 | 6.300 | 43,779 | +0.55(+9.57%) |
Mar 20, 2009 | 5.820 | 5.930 | 5.690 | 5.750 | 30,966 | +0.05(+0.88%) |
Mar 19, 2009 | 5.970 | 5.970 | 5.700 | 5.700 | 30,171 | +0.25(+4.59%) |
Mar 18, 2009 | 5.140 | 5.570 | 5.140 | 5.450 | 74,867 | +0.15(+2.83%) |
Mar 17, 2009 | 5.090 | 5.380 | 5.000 | 5.300 | 208,876 | +0.27(+5.37%) |
Mar 16, 2009 | 4.910 | 5.200 | 4.870 | 5.030 | 160,663 | +0.28(+5.89%) |
Mar 13, 2009 | 4.710 | 4.770 | 4.580 | 4.750 | 81,763 | +0.09(+1.93%) |
Mar 12, 2009 | 4.330 | 4.710 | 4.310 | 4.660 | 224,263 | +0.41(+9.65%) |
Mar 11, 2009 | 4.470 | 4.640 | 4.250 | 4.250 | 183,007 | -0.05(-1.16%) |
Mar 10, 2009 | 3.950 | 4.400 | 3.950 | 4.300 | 77,878 | +0.54(+14.36%) |
Mar 09, 2009 | 3.720 | 3.900 | 3.710 | 3.760 | 68,738 | +0.11(+3.01%) |
Mar 06, 2009 | 3.740 | 3.880 | 3.650 | 3.650 | 93,325 | -0.39(-9.65%) |
Mar 05, 2009 | 4.070 | 4.240 | 4.000 | 4.040 | 89,300 | -0.26(-6.05%) |
Mar 04, 2009 | 4.320 | 4.380 | 4.250 | 4.300 | 62,804 | -0.10(-2.27%) |
Mar 02, 2009 | 4.580 | 4.660 | 4.400 | 4.400 | 75,287 | -0.44(-9.09%) |
Feb 27, 2009 | 4.740 | 5.000 | 4.730 | 4.840 | 51,734 | -0.11(-2.22%) |
Feb 26, 2009 | 4.960 | 5.100 | 4.950 | 4.950 | 53,402 | +0.15(+3.13%) |
Feb 25, 2009 | 4.810 | 4.810 | 4.640 | 4.800 | 39,332 | +0.00(+0.00%) |
Feb 24, 2009 | 4.620 | 4.850 | 4.550 | 4.800 | 85,475 | +0.43(+9.84%) |
Feb 23, 2009 | 4.800 | 4.800 | 4.360 | 4.370 | 86,622 | -0.08(-1.80%) |
Feb 20, 2009 | 4.480 | 4.600 | 4.450 | 4.450 | 111,875 | -0.45(-9.18%) |
Feb 19, 2009 | 5.080 | 5.120 | 4.900 | 4.900 | 80,007 | +0.12(+2.51%) |
Feb 18, 2009 | 5.050 | 5.050 | 4.780 | 4.780 | 70,541 | -0.10(-2.05%) |
Feb 17, 2009 | 4.900 | 4.980 | 4.790 | 4.880 | 47,198 | -0.34(-6.51%) |
Feb 13, 2009 | 5.400 | 5.400 | 5.220 | 5.220 | 105,487 | -0.13(-2.43%) |
Feb 12, 2009 | 5.250 | 5.400 | 5.190 | 5.350 | 40,255 | -0.19(-3.43%) |
Feb 11, 2009 | 5.560 | 5.630 | 5.490 | 5.540 | 38,338 | -0.16(-2.81%) |
Feb 10, 2009 | 5.890 | 6.000 | 5.560 | 5.700 | 53,660 | -0.27(-4.52%) |
Feb 09, 2009 | 6.100 | 6.150 | 5.970 | 5.970 | 48,305 | -0.18(-2.93%) |
Feb 06, 2009 | 6.150 | 6.250 | 6.050 | 6.150 | 32,439 | +0.35(+6.03%) |
Feb 05, 2009 | 5.800 | 5.950 | 5.710 | 5.800 | 36,073 | -0.15(-2.52%) |
Feb 04, 2009 | 5.940 | 6.200 | 5.940 | 5.950 | 39,720 | +0.00(+0.00%) |
Feb 03, 2009 | 5.820 | 6.040 | 5.790 | 5.950 | 62,638 | +0.28(+4.94%) |