Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.264 | 6.327 | 6.158 | 6.184 | 552,449 | +0.02(+0.28%) |
Apr 29, 2009 | 6.120 | 6.242 | 6.102 | 6.166 | 918,121 | +0.12(+1.93%) |
Apr 28, 2009 | 6.007 | 6.089 | 5.991 | 6.049 | 120,978 | -0.04(-0.60%) |
Apr 27, 2009 | 6.064 | 6.166 | 6.058 | 6.086 | 270,590 | -0.02(-0.38%) |
Apr 24, 2009 | 6.087 | 6.165 | 6.051 | 6.109 | 1,361,545 | +0.06(+0.99%) |
Apr 23, 2009 | 6.066 | 6.068 | 5.931 | 6.049 | 142,968 | +0.06(+0.98%) |
Apr 22, 2009 | 5.883 | 6.108 | 5.883 | 5.991 | 148,229 | +0.04(+0.69%) |
Apr 21, 2009 | 5.783 | 5.971 | 5.783 | 5.950 | 295,132 | +0.12(+2.03%) |
Apr 20, 2009 | 5.952 | 5.952 | 5.816 | 5.832 | 181,933 | -0.22(-3.58%) |
Apr 17, 2009 | 6.023 | 6.083 | 5.981 | 6.048 | 167,872 | -0.00(-0.02%) |
Apr 16, 2009 | 5.935 | 6.074 | 5.909 | 6.049 | 215,020 | +0.17(+2.83%) |
Apr 15, 2009 | 5.930 | 5.930 | 5.788 | 5.883 | 191,812 | -0.02(-0.37%) |
Apr 14, 2009 | 5.949 | 5.959 | 5.862 | 5.905 | 880,422 | -0.08(-1.34%) |
Apr 13, 2009 | 6.032 | 6.048 | 5.902 | 5.985 | 281,947 | +0.01(+0.15%) |
Apr 09, 2009 | 5.959 | 5.988 | 5.919 | 5.976 | 165,717 | +0.20(+3.52%) |
Apr 08, 2009 | 5.753 | 5.827 | 5.709 | 5.773 | 218,359 | +0.09(+1.65%) |
Apr 07, 2009 | 5.836 | 5.836 | 5.554 | 5.680 | 217,928 | -0.17(-2.85%) |
Apr 06, 2009 | 5.867 | 5.867 | 5.759 | 5.846 | 196,759 | -0.01(-0.20%) |
Apr 03, 2009 | 5.883 | 5.914 | 5.798 | 5.858 | 443,834 | +0.02(+0.33%) |
Apr 02, 2009 | 5.713 | 5.935 | 5.713 | 5.839 | 555,439 | +0.22(+3.85%) |
Apr 01, 2009 | 5.487 | 5.629 | 5.376 | 5.623 | 224,982 | +0.13(+2.45%) |
Mar 31, 2009 | 5.437 | 5.691 | 5.427 | 5.488 | 420,489 | +0.13(+2.43%) |
Mar 30, 2009 | 5.504 | 5.504 | 5.308 | 5.358 | 98,249 | -0.35(-6.14%) |
Mar 26, 2009 | 5.652 | 5.709 | 5.592 | 5.709 | 191,080 | +0.18(+3.33%) |
Mar 25, 2009 | 5.593 | 5.611 | 5.402 | 5.525 | 2,587,176 | +0.04(+0.64%) |
Mar 24, 2009 | 5.560 | 5.563 | 5.133 | 5.490 | 205,571 | -0.07(-1.34%) |
Mar 23, 2009 | 5.431 | 5.588 | 5.431 | 5.564 | 284,513 | +0.30(+5.60%) |
Mar 20, 2009 | 5.349 | 5.360 | 5.209 | 5.269 | 120,773 | -0.09(-1.64%) |
Mar 19, 2009 | 5.443 | 5.443 | 5.325 | 5.357 | 314,706 | +0.01(+0.27%) |
Mar 18, 2009 | 5.268 | 5.395 | 5.195 | 5.342 | 218,249 | +0.11(+2.04%) |
Mar 17, 2009 | 5.057 | 5.254 | 5.057 | 5.235 | 349,272 | +0.18(+3.53%) |
Mar 16, 2009 | 5.118 | 5.185 | 4.961 | 5.057 | 415,741 | -0.03(-0.55%) |
Mar 13, 2009 | 5.135 | 5.135 | 5.055 | 5.085 | 0 | -0.04(-0.80%) |
Mar 12, 2009 | 5.002 | 5.127 | 4.951 | 5.126 | 115,963 | +0.15(+2.94%) |
Mar 11, 2009 | 4.852 | 5.023 | 4.852 | 4.980 | 312,394 | +0.15(+3.12%) |
Mar 10, 2009 | 4.667 | 4.841 | 4.584 | 4.829 | 245,514 | +0.31(+6.89%) |
Mar 09, 2009 | 4.569 | 4.696 | 4.497 | 4.518 | 194,255 | -0.10(-2.09%) |
Mar 06, 2009 | 4.655 | 4.763 | 4.525 | 4.614 | 0 | -0.07(-1.50%) |
Mar 05, 2009 | 4.758 | 4.798 | 4.662 | 4.684 | 436,007 | -0.14(-2.92%) |
Mar 04, 2009 | 4.807 | 4.896 | 4.617 | 4.825 | 320,440 | +0.17(+3.59%) |
Mar 02, 2009 | 4.814 | 4.826 | 4.638 | 4.658 | 346,788 | -0.18(-3.72%) |
Feb 27, 2009 | 4.803 | 4.908 | 4.788 | 4.838 | 0 | -0.01(-0.30%) |
Feb 26, 2009 | 4.933 | 4.984 | 4.838 | 4.852 | 183,267 | -0.08(-1.54%) |
Feb 25, 2009 | 4.895 | 5.000 | 4.820 | 4.928 | 194,515 | +0.01(+0.24%) |
Feb 24, 2009 | 4.753 | 4.947 | 4.728 | 4.917 | 431,600 | +0.17(+3.64%) |
Feb 23, 2009 | 4.968 | 5.060 | 4.744 | 4.744 | 573,768 | -0.23(-4.59%) |
Feb 20, 2009 | 4.971 | 5.018 | 4.873 | 4.972 | 594,759 | -0.04(-0.70%) |
Feb 19, 2009 | 5.159 | 5.235 | 4.980 | 5.007 | 290,890 | -0.12(-2.39%) |
Feb 18, 2009 | 5.209 | 5.209 | 5.085 | 5.130 | 2,860,386 | -0.02(-0.31%) |
Feb 17, 2009 | 5.167 | 5.225 | 4.999 | 5.146 | 168,687 | -0.23(-4.29%) |
Feb 13, 2009 | 5.368 | 5.446 | 5.360 | 5.377 | 540,270 | -0.02(-0.41%) |
Feb 12, 2009 | 5.262 | 5.399 | 5.237 | 5.399 | 1,102,989 | +0.03(+0.52%) |
Feb 11, 2009 | 5.427 | 5.427 | 5.313 | 5.371 | 179,086 | -0.00(-0.05%) |
Feb 10, 2009 | 5.610 | 5.610 | 5.336 | 5.374 | 270,398 | -0.25(-4.49%) |
Feb 09, 2009 | 5.629 | 5.640 | 5.567 | 5.627 | 496,728 | +0.01(+0.16%) |
Feb 06, 2009 | 5.444 | 5.635 | 5.444 | 5.618 | 289,131 | +0.19(+3.47%) |
Feb 05, 2009 | 5.260 | 5.460 | 5.099 | 5.430 | 2,026,673 | +0.12(+2.26%) |
Feb 04, 2009 | 5.329 | 5.516 | 5.294 | 5.310 | 1,409,862 | +0.05(+1.00%) |
Feb 03, 2009 | 5.180 | 5.284 | 5.161 | 5.257 | 6,635,057 | +0.07(+1.27%) |