Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.874 | 6.930 | 6.639 | 6.779 | 426,144 | +0.27(+4.14%) |
Apr 29, 2009 | 6.437 | 6.566 | 6.364 | 6.510 | 147,581 | +0.20(+3.11%) |
Apr 28, 2009 | 6.156 | 6.453 | 6.117 | 6.313 | 272,015 | +0.21(+3.40%) |
Apr 27, 2009 | 6.005 | 6.162 | 5.892 | 6.106 | 178,844 | +0.15(+2.54%) |
Apr 24, 2009 | 5.948 | 6.049 | 5.859 | 5.954 | 175,512 | +0.09(+1.53%) |
Apr 23, 2009 | 5.875 | 5.976 | 5.735 | 5.864 | 220,225 | +0.04(+0.67%) |
Apr 22, 2009 | 5.673 | 6.162 | 5.673 | 5.825 | 178,757 | +0.07(+1.17%) |
Apr 21, 2009 | 5.752 | 5.892 | 5.629 | 5.758 | 148,119 | -0.01(-0.19%) |
Apr 20, 2009 | 5.780 | 5.887 | 5.673 | 5.769 | 160,762 | -0.03(-0.48%) |
Apr 17, 2009 | 5.752 | 5.842 | 5.640 | 5.797 | 155,257 | +0.13(+2.28%) |
Apr 16, 2009 | 5.623 | 5.724 | 5.533 | 5.668 | 281,980 | +0.08(+1.51%) |
Apr 15, 2009 | 5.634 | 5.634 | 5.561 | 5.584 | 126,671 | +0.00(+0.00%) |
Apr 14, 2009 | 5.584 | 5.696 | 5.561 | 5.584 | 148,436 | +0.02(+0.40%) |
Apr 13, 2009 | 5.561 | 5.713 | 5.533 | 5.561 | 181,715 | -0.11(-1.98%) |
Apr 09, 2009 | 5.657 | 5.763 | 5.539 | 5.673 | 139,968 | +0.08(+1.40%) |
Apr 08, 2009 | 5.600 | 5.724 | 5.460 | 5.595 | 112,785 | +0.16(+2.89%) |
Apr 07, 2009 | 5.550 | 5.696 | 5.303 | 5.438 | 176,479 | -0.16(-2.91%) |
Apr 06, 2009 | 5.724 | 5.752 | 5.471 | 5.600 | 147,912 | -0.08(-1.48%) |
Apr 03, 2009 | 5.595 | 5.707 | 5.359 | 5.685 | 368,938 | +0.24(+4.43%) |
Apr 02, 2009 | 6.128 | 6.313 | 5.342 | 5.443 | 556,263 | -0.53(-8.83%) |
Apr 01, 2009 | 6.010 | 6.235 | 5.685 | 5.971 | 160,853 | -0.15(-2.39%) |
Mar 31, 2009 | 6.150 | 6.150 | 5.960 | 6.117 | 98,693 | +0.13(+2.25%) |
Mar 30, 2009 | 6.218 | 6.223 | 5.926 | 5.982 | 44,820 | -0.43(-6.65%) |
Mar 26, 2009 | 6.538 | 6.639 | 6.055 | 6.409 | 183,702 | +0.07(+1.15%) |
Mar 25, 2009 | 6.156 | 6.543 | 6.145 | 6.336 | 62,672 | +0.13(+2.17%) |
Mar 24, 2009 | 6.134 | 6.352 | 6.038 | 6.201 | 93,478 | +0.06(+0.91%) |
Mar 23, 2009 | 6.077 | 6.150 | 5.971 | 6.145 | 101,088 | +0.33(+5.69%) |
Mar 20, 2009 | 6.285 | 6.285 | 5.668 | 5.814 | 93,150 | -0.39(-6.33%) |
Mar 19, 2009 | 6.173 | 6.364 | 6.139 | 6.207 | 60,765 | +0.11(+1.84%) |
Mar 18, 2009 | 6.291 | 6.291 | 5.960 | 6.094 | 54,340 | -0.10(-1.63%) |
Mar 17, 2009 | 5.982 | 6.257 | 5.864 | 6.195 | 127,109 | +0.21(+3.47%) |
Mar 16, 2009 | 5.948 | 6.341 | 5.948 | 5.988 | 144,715 | +0.06(+0.95%) |
Mar 13, 2009 | 5.802 | 6.090 | 5.623 | 5.932 | 81,262 | +0.11(+1.83%) |
Mar 12, 2009 | 5.617 | 5.937 | 5.544 | 5.825 | 145,342 | +0.19(+3.39%) |
Mar 11, 2009 | 5.612 | 6.437 | 5.488 | 5.634 | 124,324 | +0.17(+3.19%) |
Mar 10, 2009 | 5.253 | 5.505 | 4.551 | 5.460 | 199,691 | +0.34(+6.57%) |
Mar 09, 2009 | 5.241 | 5.241 | 5.022 | 5.123 | 86,526 | -0.18(-3.39%) |
Mar 06, 2009 | 5.617 | 5.707 | 5.084 | 5.303 | 191,902 | -0.27(-4.93%) |
Mar 05, 2009 | 5.623 | 5.741 | 5.443 | 5.578 | 194,999 | -0.33(-5.60%) |
Mar 04, 2009 | 6.173 | 6.173 | 5.909 | 5.909 | 81,036 | -0.13(-2.23%) |
Mar 02, 2009 | 6.622 | 6.644 | 5.943 | 6.044 | 243,812 | -0.73(-10.77%) |
Feb 27, 2009 | 6.762 | 6.812 | 6.397 | 6.773 | 146,469 | -0.05(-0.74%) |
Feb 26, 2009 | 6.773 | 6.958 | 6.715 | 6.824 | 96,961 | +0.12(+1.76%) |
Feb 25, 2009 | 6.465 | 6.728 | 6.313 | 6.706 | 200,987 | +0.29(+4.46%) |
Feb 24, 2009 | 6.594 | 6.841 | 6.083 | 6.420 | 248,728 | -0.17(-2.63%) |
Feb 23, 2009 | 6.745 | 6.902 | 6.324 | 6.593 | 145,947 | -0.03(-0.52%) |
Feb 20, 2009 | 6.639 | 7.233 | 6.622 | 6.627 | 187,114 | -0.71(-9.64%) |
Feb 19, 2009 | 6.813 | 7.424 | 6.813 | 7.334 | 257,768 | +0.70(+10.48%) |
Feb 18, 2009 | 7.222 | 7.542 | 6.622 | 6.639 | 313,336 | -0.34(-4.83%) |
Feb 17, 2009 | 6.975 | 6.975 | 6.627 | 6.975 | 170,604 | +0.02(+0.24%) |
Feb 13, 2009 | 6.925 | 6.975 | 6.790 | 6.958 | 175,410 | +0.22(+3.25%) |
Feb 12, 2009 | 6.975 | 7.121 | 6.549 | 6.740 | 226,156 | +0.00(+0.00%) |
Feb 11, 2009 | 6.807 | 6.846 | 6.560 | 6.740 | 108,826 | -0.06(-0.91%) |
Feb 10, 2009 | 6.902 | 7.015 | 6.560 | 6.801 | 127,268 | -0.02(-0.25%) |
Feb 09, 2009 | 6.723 | 6.992 | 6.689 | 6.818 | 91,056 | +0.15(+2.19%) |
Feb 06, 2009 | 6.588 | 6.874 | 6.588 | 6.672 | 80,305 | -0.01(-0.17%) |
Feb 05, 2009 | 6.302 | 6.706 | 6.173 | 6.684 | 74,250 | +0.31(+4.84%) |
Feb 04, 2009 | 6.644 | 6.734 | 6.173 | 6.375 | 200,960 | -0.29(-4.38%) |
Feb 03, 2009 | 6.554 | 7.099 | 6.554 | 6.667 | 73,806 | +0.01(+0.08%) |