Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.495 | 6.531 | 6.192 | 6.210 | 12,679,330 | -0.20(-3.06%) |
Apr 29, 2009 | 6.397 | 6.539 | 6.299 | 6.406 | 10,303,049 | +0.04(+0.70%) |
Apr 28, 2009 | 6.121 | 6.593 | 5.917 | 6.362 | 18,066,116 | +0.24(+3.92%) |
Apr 27, 2009 | 6.201 | 6.281 | 5.828 | 6.121 | 22,338,302 | -0.63(-9.35%) |
Apr 24, 2009 | 6.664 | 6.886 | 6.628 | 6.753 | 8,711,077 | +0.14(+2.15%) |
Apr 23, 2009 | 6.646 | 6.682 | 6.379 | 6.611 | 8,021,205 | -0.04(-0.54%) |
Apr 22, 2009 | 6.664 | 6.895 | 6.539 | 6.646 | 12,815,891 | -0.05(-0.80%) |
Apr 21, 2009 | 6.201 | 6.753 | 6.157 | 6.700 | 11,834,043 | +0.46(+7.42%) |
Apr 20, 2009 | 6.335 | 6.362 | 6.104 | 6.237 | 9,326,930 | -0.17(-2.64%) |
Apr 17, 2009 | 6.326 | 6.611 | 6.148 | 6.406 | 13,832,923 | +0.09(+1.41%) |
Apr 16, 2009 | 6.628 | 6.628 | 5.854 | 6.317 | 27,015,314 | -0.48(-7.07%) |
Apr 15, 2009 | 6.486 | 6.833 | 6.326 | 6.798 | 12,561,715 | +0.33(+5.09%) |
Apr 14, 2009 | 6.539 | 6.717 | 6.406 | 6.468 | 11,681,881 | -0.07(-1.09%) |
Apr 13, 2009 | 6.566 | 6.584 | 6.388 | 6.539 | 8,142,713 | -0.03(-0.41%) |
Apr 09, 2009 | 6.388 | 6.566 | 6.308 | 6.566 | 10,187,729 | +0.33(+5.28%) |
Apr 08, 2009 | 6.077 | 6.308 | 6.015 | 6.237 | 10,069,662 | +0.23(+3.85%) |
Apr 07, 2009 | 6.477 | 6.477 | 5.970 | 6.006 | 11,930,146 | -0.52(-8.04%) |
Apr 06, 2009 | 6.068 | 6.655 | 5.988 | 6.531 | 13,679,758 | +0.43(+7.00%) |
Apr 03, 2009 | 6.273 | 6.370 | 5.961 | 6.104 | 10,817,663 | -0.17(-2.70%) |
Apr 02, 2009 | 5.837 | 6.353 | 5.739 | 6.273 | 12,849,211 | +0.55(+9.64%) |
Apr 01, 2009 | 5.579 | 5.739 | 5.356 | 5.721 | 9,931,108 | +0.09(+1.58%) |
Mar 31, 2009 | 5.543 | 5.810 | 5.490 | 5.632 | 12,507,642 | +0.14(+2.59%) |
Mar 30, 2009 | 5.401 | 5.516 | 5.347 | 5.490 | 11,074,796 | -0.25(-4.34%) |
Mar 26, 2009 | 5.614 | 5.854 | 5.490 | 5.739 | 9,110,891 | +0.28(+5.05%) |
Mar 25, 2009 | 5.312 | 5.757 | 5.267 | 5.463 | 11,537,800 | +0.20(+3.72%) |
Mar 24, 2009 | 5.321 | 5.383 | 5.143 | 5.267 | 8,957,337 | -0.11(-1.99%) |
Mar 23, 2009 | 5.205 | 5.374 | 5.152 | 5.374 | 7,656,402 | +0.39(+7.86%) |
Mar 20, 2009 | 5.152 | 5.232 | 4.956 | 4.982 | 8,634,001 | -0.20(-3.95%) |
Mar 19, 2009 | 5.401 | 5.401 | 5.116 | 5.187 | 10,870,987 | -0.04(-0.85%) |
Mar 18, 2009 | 5.178 | 5.427 | 5.027 | 5.232 | 13,326,677 | +0.05(+1.03%) |
Mar 17, 2009 | 4.920 | 5.178 | 4.760 | 5.178 | 8,298,397 | +0.27(+5.43%) |
Mar 16, 2009 | 5.347 | 5.356 | 4.876 | 4.911 | 10,439,461 | -0.18(-3.50%) |
Mar 13, 2009 | 5.036 | 5.205 | 4.982 | 5.089 | 0 | +0.12(+2.33%) |
Mar 12, 2009 | 4.849 | 5.000 | 4.671 | 4.974 | 11,258,763 | +0.12(+2.57%) |
Mar 11, 2009 | 4.929 | 5.027 | 4.716 | 4.849 | 10,865,386 | -0.01(-0.18%) |
Mar 10, 2009 | 4.707 | 4.885 | 4.600 | 4.858 | 20,013,112 | +0.26(+5.61%) |
Mar 09, 2009 | 4.564 | 4.796 | 4.498 | 4.600 | 12,483,145 | +0.04(+0.78%) |
Mar 06, 2009 | 4.449 | 4.671 | 4.449 | 4.564 | 0 | +0.11(+2.40%) |
Mar 05, 2009 | 4.564 | 4.573 | 4.404 | 4.458 | 18,575,538 | -0.19(-4.02%) |
Mar 04, 2009 | 4.724 | 4.760 | 4.555 | 4.644 | 19,065,738 | -0.25(-5.09%) |
Mar 02, 2009 | 5.116 | 5.143 | 4.813 | 4.893 | 13,889,343 | -0.35(-6.62%) |
Feb 27, 2009 | 5.365 | 5.427 | 5.098 | 5.240 | 0 | -0.20(-3.76%) |
Feb 26, 2009 | 5.516 | 5.561 | 5.338 | 5.445 | 13,049,702 | +0.04(+0.82%) |
Feb 25, 2009 | 5.828 | 5.828 | 5.187 | 5.401 | 21,861,130 | -0.44(-7.61%) |
Feb 24, 2009 | 5.792 | 5.881 | 5.650 | 5.846 | 10,178,043 | +0.11(+1.94%) |
Feb 23, 2009 | 5.859 | 5.983 | 5.708 | 5.734 | 10,596,426 | -0.06(-1.07%) |
Feb 20, 2009 | 5.752 | 5.912 | 5.423 | 5.797 | 14,116,618 | -0.14(-2.40%) |
Feb 19, 2009 | 6.010 | 6.312 | 5.912 | 5.939 | 14,150,788 | -0.01(-0.15%) |
Feb 18, 2009 | 6.241 | 6.268 | 5.868 | 5.948 | 15,717,494 | -0.23(-3.74%) |
Feb 17, 2009 | 6.268 | 6.321 | 6.161 | 6.179 | 14,287,741 | -0.30(-4.66%) |
Feb 13, 2009 | 6.517 | 6.650 | 6.392 | 6.481 | 10,763,529 | -0.04(-0.55%) |
Feb 12, 2009 | 6.410 | 6.526 | 6.232 | 6.517 | 13,202,617 | +0.12(+1.81%) |
Feb 11, 2009 | 6.419 | 6.534 | 6.259 | 6.401 | 16,001,346 | +0.00(+0.00%) |
Feb 10, 2009 | 6.339 | 6.517 | 6.303 | 6.401 | 20,767,720 | +0.02(+0.28%) |
Feb 09, 2009 | 6.561 | 6.561 | 6.232 | 6.383 | 13,810,011 | -0.13(-2.05%) |
Feb 06, 2009 | 6.188 | 6.579 | 6.170 | 6.517 | 14,284,243 | +0.39(+6.39%) |
Feb 05, 2009 | 5.877 | 6.232 | 5.770 | 6.125 | 19,985,512 | +0.23(+3.92%) |
Feb 04, 2009 | 6.090 | 6.170 | 5.832 | 5.894 | 13,338,212 | -0.17(-2.79%) |
Feb 03, 2009 | 6.143 | 6.143 | 5.841 | 6.063 | 15,651,453 | +0.06(+1.04%) |