Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.185 | 6.202 | 5.990 | 6.111 | 6,647,511 | -0.03(-0.56%) |
Apr 29, 2009 | 6.030 | 6.174 | 5.927 | 6.145 | 8,309,159 | -0.02(-0.37%) |
Apr 28, 2009 | 6.128 | 6.231 | 6.042 | 6.168 | 6,222,795 | +0.04(+0.66%) |
Apr 27, 2009 | 5.835 | 6.162 | 5.835 | 6.128 | 9,855,038 | +0.21(+3.49%) |
Apr 24, 2009 | 5.904 | 5.955 | 5.812 | 5.921 | 5,072,327 | +0.06(+1.08%) |
Apr 23, 2009 | 5.892 | 5.938 | 5.806 | 5.858 | 6,999,251 | -0.06(-1.07%) |
Apr 22, 2009 | 5.950 | 6.030 | 5.892 | 5.921 | 5,518,236 | -0.07(-1.25%) |
Apr 21, 2009 | 6.001 | 6.076 | 5.944 | 5.996 | 4,847,464 | +0.01(+0.19%) |
Apr 20, 2009 | 5.981 | 6.019 | 5.926 | 5.984 | 5,746,756 | -0.06(-0.95%) |
Apr 17, 2009 | 5.927 | 6.070 | 5.910 | 6.042 | 10,778,100 | +0.14(+2.33%) |
Apr 16, 2009 | 5.904 | 5.933 | 5.846 | 5.904 | 5,972,762 | +0.06(+0.98%) |
Apr 15, 2009 | 5.881 | 5.904 | 5.789 | 5.846 | 5,153,421 | +0.03(+0.59%) |
Apr 14, 2009 | 5.800 | 5.881 | 5.754 | 5.812 | 6,748,281 | -0.03(-0.59%) |
Apr 13, 2009 | 5.864 | 5.915 | 5.800 | 5.846 | 4,121,999 | -0.03(-0.49%) |
Apr 09, 2009 | 6.024 | 6.042 | 5.835 | 5.875 | 5,602,687 | -0.02(-0.29%) |
Apr 08, 2009 | 5.921 | 5.967 | 5.846 | 5.892 | 6,321,136 | -0.02(-0.39%) |
Apr 07, 2009 | 5.973 | 6.036 | 5.898 | 5.915 | 4,030,990 | -0.11(-1.81%) |
Apr 06, 2009 | 6.059 | 6.151 | 5.973 | 6.024 | 4,851,585 | -0.04(-0.66%) |
Apr 03, 2009 | 6.007 | 6.082 | 5.938 | 6.065 | 4,482,811 | +0.06(+0.96%) |
Apr 02, 2009 | 5.938 | 6.093 | 5.904 | 6.007 | 5,438,756 | +0.10(+1.75%) |
Apr 01, 2009 | 5.915 | 5.938 | 5.703 | 5.904 | 6,056,316 | -0.09(-1.44%) |
Mar 31, 2009 | 5.904 | 6.116 | 5.852 | 5.990 | 10,670,275 | +0.18(+3.17%) |
Mar 30, 2009 | 5.743 | 5.858 | 5.697 | 5.806 | 9,906,668 | -0.12(-2.03%) |
Mar 26, 2009 | 6.019 | 6.019 | 5.829 | 5.927 | 7,777,180 | +0.02(+0.29%) |
Mar 25, 2009 | 6.047 | 6.088 | 5.795 | 5.910 | 7,571,698 | -0.09(-1.44%) |
Mar 24, 2009 | 6.145 | 6.202 | 5.978 | 5.996 | 6,324,258 | -0.20(-3.24%) |
Mar 23, 2009 | 6.053 | 6.197 | 6.047 | 6.197 | 8,795,144 | +0.18(+3.06%) |
Mar 20, 2009 | 6.059 | 6.134 | 5.967 | 6.013 | 10,508,061 | +0.03(+0.58%) |
Mar 19, 2009 | 5.961 | 6.024 | 5.910 | 5.978 | 5,731,640 | -0.00(-0.06%) |
Mar 18, 2009 | 5.841 | 6.059 | 5.726 | 5.982 | 11,139,218 | +0.12(+2.02%) |
Mar 17, 2009 | 5.846 | 5.955 | 5.726 | 5.864 | 10,473,604 | +0.06(+1.09%) |
Mar 16, 2009 | 5.881 | 6.053 | 5.800 | 5.800 | 11,613,431 | -0.02(-0.39%) |
Mar 13, 2009 | 5.628 | 5.881 | 5.628 | 5.823 | 0 | +0.23(+4.11%) |
Mar 12, 2009 | 5.347 | 5.663 | 5.307 | 5.594 | 9,639,309 | +0.25(+4.73%) |
Mar 11, 2009 | 5.398 | 5.439 | 5.232 | 5.341 | 10,954,362 | -0.01(-0.21%) |
Mar 10, 2009 | 5.301 | 5.416 | 5.226 | 5.352 | 5,732,434 | +0.15(+2.87%) |
Mar 09, 2009 | 5.042 | 5.284 | 5.025 | 5.203 | 15,137,174 | +0.10(+2.03%) |
Mar 06, 2009 | 5.174 | 5.450 | 4.973 | 5.100 | 0 | -0.04(-0.78%) |
Mar 05, 2009 | 5.370 | 5.433 | 5.071 | 5.140 | 8,070,858 | -0.33(-5.99%) |
Mar 04, 2009 | 5.381 | 5.553 | 5.284 | 5.467 | 6,052,382 | -0.07(-1.24%) |
Mar 02, 2009 | 5.841 | 5.904 | 5.519 | 5.536 | 10,257,281 | -0.39(-6.59%) |
Feb 27, 2009 | 6.059 | 6.082 | 5.858 | 5.927 | 0 | -0.16(-2.64%) |
Feb 26, 2009 | 6.225 | 6.576 | 6.044 | 6.088 | 13,549,059 | +0.05(+0.76%) |
Feb 25, 2009 | 6.771 | 6.771 | 5.663 | 6.042 | 32,900,526 | -0.78(-11.45%) |
Feb 24, 2009 | 6.760 | 6.874 | 6.633 | 6.823 | 9,562,166 | +0.13(+1.89%) |
Feb 23, 2009 | 6.794 | 6.909 | 6.656 | 6.696 | 12,077,471 | -0.10(-1.44%) |
Feb 20, 2009 | 6.909 | 6.978 | 6.639 | 6.794 | 9,362,873 | -0.21(-2.95%) |
Feb 19, 2009 | 7.075 | 7.162 | 6.932 | 7.001 | 10,276,719 | -0.03(-0.41%) |
Feb 18, 2009 | 7.248 | 7.265 | 7.001 | 7.029 | 12,666,784 | -0.18(-2.55%) |
Feb 17, 2009 | 7.460 | 7.477 | 7.202 | 7.213 | 7,975,921 | -0.33(-4.34%) |
Feb 13, 2009 | 7.523 | 7.696 | 7.523 | 7.541 | 7,016,369 | -0.05(-0.68%) |
Feb 12, 2009 | 7.454 | 7.621 | 7.385 | 7.592 | 8,614,361 | +0.03(+0.46%) |
Feb 11, 2009 | 7.736 | 7.765 | 7.523 | 7.558 | 7,629,896 | -0.21(-2.66%) |
Feb 10, 2009 | 8.075 | 8.161 | 7.724 | 7.765 | 9,054,335 | -0.40(-4.86%) |
Feb 09, 2009 | 8.327 | 8.345 | 8.057 | 8.161 | 4,425,396 | -0.10(-1.25%) |
Feb 06, 2009 | 7.954 | 8.293 | 7.954 | 8.264 | 8,910,676 | +0.05(+0.63%) |
Feb 05, 2009 | 7.989 | 8.247 | 7.948 | 8.212 | 9,092,331 | +0.18(+2.29%) |
Feb 04, 2009 | 8.052 | 8.195 | 7.937 | 8.029 | 8,160,393 | -0.01(-0.14%) |
Feb 03, 2009 | 7.971 | 8.098 | 7.882 | 8.040 | 6,485,949 | +0.10(+1.23%) |