Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.102 | 6.132 | 5.779 | 5.832 | 650,766 | -0.24(-3.88%) |
Apr 29, 2009 | 6.026 | 6.126 | 5.961 | 6.067 | 704,924 | +0.11(+1.88%) |
Apr 28, 2009 | 5.997 | 6.102 | 5.932 | 5.955 | 859,745 | +0.01(+0.10%) |
Apr 27, 2009 | 6.026 | 6.155 | 5.879 | 5.950 | 823,036 | -0.15(-2.41%) |
Apr 24, 2009 | 6.049 | 6.226 | 5.938 | 6.097 | 864,266 | +0.12(+1.97%) |
Apr 23, 2009 | 5.926 | 6.038 | 5.750 | 5.979 | 1,172,809 | +0.08(+1.40%) |
Apr 22, 2009 | 5.891 | 6.085 | 5.826 | 5.897 | 1,153,101 | -0.11(-1.76%) |
Apr 21, 2009 | 5.708 | 6.002 | 5.579 | 6.002 | 949,821 | +0.28(+4.83%) |
Apr 20, 2009 | 5.879 | 5.973 | 5.714 | 5.726 | 1,031,859 | -0.22(-3.75%) |
Apr 17, 2009 | 6.008 | 6.014 | 5.738 | 5.950 | 810,704 | -0.14(-2.32%) |
Apr 16, 2009 | 6.055 | 6.126 | 5.873 | 6.091 | 447,689 | +0.12(+1.97%) |
Apr 15, 2009 | 5.873 | 5.979 | 5.732 | 5.973 | 534,362 | +0.10(+1.70%) |
Apr 14, 2009 | 6.396 | 6.449 | 5.867 | 5.873 | 803,185 | -0.59(-9.18%) |
Apr 13, 2009 | 6.214 | 6.467 | 6.167 | 6.467 | 509,803 | +0.18(+2.80%) |
Apr 09, 2009 | 5.967 | 6.308 | 5.950 | 6.291 | 784,216 | +0.38(+6.36%) |
Apr 08, 2009 | 5.879 | 5.920 | 5.800 | 5.914 | 460,819 | +0.09(+1.62%) |
Apr 07, 2009 | 5.756 | 5.944 | 5.714 | 5.820 | 687,189 | +0.00(+0.00%) |
Apr 06, 2009 | 5.814 | 5.838 | 5.673 | 5.820 | 674,611 | -0.05(-0.90%) |
Apr 03, 2009 | 5.850 | 5.879 | 5.644 | 5.873 | 405,134 | +0.02(+0.30%) |
Apr 02, 2009 | 5.791 | 5.897 | 5.738 | 5.855 | 883,970 | +0.17(+3.00%) |
Apr 01, 2009 | 5.503 | 5.779 | 5.426 | 5.685 | 555,228 | +0.10(+1.79%) |
Mar 31, 2009 | 5.415 | 5.708 | 5.385 | 5.585 | 707,482 | +0.25(+4.74%) |
Mar 30, 2009 | 5.309 | 5.391 | 5.144 | 5.332 | 708,489 | -0.38(-6.59%) |
Mar 26, 2009 | 5.614 | 5.750 | 5.462 | 5.708 | 665,939 | +0.16(+2.86%) |
Mar 25, 2009 | 5.397 | 5.638 | 5.226 | 5.550 | 490,091 | +0.21(+3.96%) |
Mar 24, 2009 | 6.114 | 6.114 | 5.326 | 5.338 | 708,848 | -0.48(-8.28%) |
Mar 23, 2009 | 5.620 | 5.820 | 5.373 | 5.820 | 1,167,463 | +0.52(+9.76%) |
Mar 20, 2009 | 5.520 | 5.614 | 5.185 | 5.303 | 3,152,832 | -0.16(-2.91%) |
Mar 19, 2009 | 5.767 | 5.879 | 5.356 | 5.462 | 625,692 | -0.21(-3.73%) |
Mar 18, 2009 | 5.462 | 5.679 | 5.362 | 5.673 | 884,080 | +0.21(+3.76%) |
Mar 17, 2009 | 5.303 | 5.485 | 5.279 | 5.467 | 430,756 | +0.18(+3.33%) |
Mar 16, 2009 | 5.326 | 5.462 | 5.232 | 5.291 | 765,514 | +0.03(+0.56%) |
Mar 13, 2009 | 5.426 | 5.456 | 5.250 | 5.262 | 606,476 | -0.15(-2.82%) |
Mar 12, 2009 | 4.880 | 5.462 | 4.809 | 5.415 | 1,033,109 | +0.53(+10.83%) |
Mar 11, 2009 | 4.938 | 5.132 | 4.850 | 4.885 | 872,720 | -0.02(-0.48%) |
Mar 10, 2009 | 4.762 | 5.015 | 4.744 | 4.909 | 1,256,531 | +0.20(+4.24%) |
Mar 09, 2009 | 4.686 | 4.809 | 4.650 | 4.709 | 617,087 | -0.01(-0.25%) |
Mar 06, 2009 | 4.550 | 4.750 | 4.544 | 4.721 | 1,389,116 | +0.27(+6.08%) |
Mar 05, 2009 | 4.762 | 4.762 | 4.450 | 4.450 | 936,368 | -0.38(-7.80%) |
Mar 04, 2009 | 4.850 | 4.932 | 4.650 | 4.827 | 629,021 | -0.19(-3.75%) |
Mar 02, 2009 | 5.126 | 5.162 | 4.944 | 5.015 | 554,864 | -0.15(-2.85%) |
Feb 27, 2009 | 5.085 | 5.297 | 4.938 | 5.162 | 418,184 | +0.01(+0.23%) |
Feb 26, 2009 | 4.956 | 5.432 | 4.762 | 5.150 | 552,134 | +0.25(+5.16%) |
Feb 25, 2009 | 4.950 | 5.085 | 4.780 | 4.897 | 873,994 | -0.06(-1.30%) |
Feb 24, 2009 | 4.868 | 4.974 | 4.709 | 4.962 | 721,950 | +0.14(+2.80%) |
Feb 23, 2009 | 4.850 | 4.968 | 4.768 | 4.827 | 761,750 | +0.00(+0.00%) |
Feb 20, 2009 | 4.927 | 5.015 | 4.627 | 4.827 | 1,011,789 | -0.16(-3.30%) |
Feb 19, 2009 | 5.262 | 5.262 | 4.991 | 4.991 | 740,350 | -0.22(-4.28%) |
Feb 18, 2009 | 5.320 | 5.406 | 5.209 | 5.215 | 760,646 | -0.04(-0.78%) |
Feb 17, 2009 | 5.503 | 5.503 | 5.250 | 5.256 | 629,125 | -0.31(-5.50%) |
Feb 13, 2009 | 5.738 | 5.779 | 5.550 | 5.562 | 427,177 | -0.16(-2.77%) |
Feb 12, 2009 | 5.506 | 5.750 | 5.503 | 5.720 | 438,754 | -0.05(-0.82%) |
Feb 11, 2009 | 5.632 | 5.914 | 5.614 | 5.767 | 554,484 | +0.18(+3.26%) |
Feb 10, 2009 | 5.820 | 5.879 | 5.532 | 5.585 | 792,173 | -0.25(-4.33%) |
Feb 09, 2009 | 5.820 | 5.908 | 5.767 | 5.838 | 331,009 | -0.02(-0.40%) |
Feb 06, 2009 | 5.573 | 5.873 | 5.573 | 5.861 | 809,479 | +0.26(+4.73%) |
Feb 05, 2009 | 5.520 | 5.708 | 5.467 | 5.597 | 691,518 | +0.02(+0.32%) |
Feb 04, 2009 | 5.532 | 5.756 | 5.497 | 5.579 | 518,835 | +0.04(+0.74%) |
Feb 03, 2009 | 5.744 | 5.808 | 5.373 | 5.538 | 998,539 | -0.25(-4.37%) |