Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.183 | 6.201 | 5.988 | 6.109 | 6,649,413 | -0.03(-0.56%) |
Apr 29, 2009 | 6.028 | 6.172 | 5.925 | 6.143 | 8,311,536 | -0.02(-0.37%) |
Apr 28, 2009 | 6.126 | 6.229 | 6.040 | 6.166 | 6,224,576 | +0.04(+0.66%) |
Apr 27, 2009 | 5.833 | 6.161 | 5.833 | 6.126 | 9,857,857 | +0.21(+3.49%) |
Apr 24, 2009 | 5.902 | 5.954 | 5.810 | 5.919 | 5,073,779 | +0.06(+1.08%) |
Apr 23, 2009 | 5.891 | 5.937 | 5.804 | 5.856 | 7,001,254 | -0.06(-1.07%) |
Apr 22, 2009 | 5.948 | 6.028 | 5.891 | 5.919 | 5,519,815 | -0.07(-1.25%) |
Apr 21, 2009 | 6.000 | 6.074 | 5.942 | 5.994 | 4,848,851 | +0.01(+0.19%) |
Apr 20, 2009 | 5.980 | 6.017 | 5.925 | 5.982 | 5,748,400 | -0.06(-0.95%) |
Apr 17, 2009 | 5.925 | 6.068 | 5.908 | 6.040 | 10,781,184 | +0.14(+2.33%) |
Apr 16, 2009 | 5.902 | 5.931 | 5.845 | 5.902 | 5,974,471 | +0.06(+0.98%) |
Apr 15, 2009 | 5.879 | 5.902 | 5.787 | 5.845 | 5,154,895 | +0.03(+0.59%) |
Apr 14, 2009 | 5.799 | 5.879 | 5.753 | 5.810 | 6,750,212 | -0.03(-0.59%) |
Apr 13, 2009 | 5.862 | 5.914 | 5.799 | 5.845 | 4,123,178 | -0.03(-0.49%) |
Apr 09, 2009 | 6.023 | 6.040 | 5.833 | 5.873 | 5,604,290 | -0.02(-0.29%) |
Apr 08, 2009 | 5.919 | 5.965 | 5.845 | 5.891 | 6,322,945 | -0.02(-0.39%) |
Apr 07, 2009 | 5.971 | 6.034 | 5.896 | 5.914 | 4,032,144 | -0.11(-1.81%) |
Apr 06, 2009 | 6.057 | 6.149 | 5.971 | 6.023 | 4,852,973 | -0.04(-0.66%) |
Apr 03, 2009 | 6.005 | 6.080 | 5.937 | 6.063 | 4,484,093 | +0.06(+0.96%) |
Apr 02, 2009 | 5.937 | 6.092 | 5.902 | 6.005 | 5,440,313 | +0.10(+1.75%) |
Apr 01, 2009 | 5.914 | 5.937 | 5.701 | 5.902 | 6,058,049 | -0.09(-1.44%) |
Mar 31, 2009 | 5.902 | 6.115 | 5.850 | 5.988 | 10,673,328 | +0.18(+3.17%) |
Mar 30, 2009 | 5.741 | 5.856 | 5.695 | 5.804 | 9,909,502 | -0.12(-2.03%) |
Mar 26, 2009 | 6.017 | 6.017 | 5.827 | 5.925 | 7,779,405 | +0.02(+0.29%) |
Mar 25, 2009 | 6.046 | 6.086 | 5.793 | 5.908 | 7,573,865 | -0.09(-1.44%) |
Mar 24, 2009 | 6.143 | 6.201 | 5.977 | 5.994 | 6,326,068 | -0.20(-3.24%) |
Mar 23, 2009 | 6.051 | 6.195 | 6.046 | 6.195 | 8,797,661 | +0.18(+3.06%) |
Mar 20, 2009 | 6.057 | 6.132 | 5.965 | 6.011 | 10,511,068 | +0.03(+0.58%) |
Mar 19, 2009 | 5.960 | 6.023 | 5.908 | 5.977 | 5,733,280 | -0.00(-0.06%) |
Mar 18, 2009 | 5.839 | 6.057 | 5.724 | 5.980 | 11,142,405 | +0.12(+2.02%) |
Mar 17, 2009 | 5.845 | 5.954 | 5.724 | 5.862 | 10,476,600 | +0.06(+1.09%) |
Mar 16, 2009 | 5.879 | 6.051 | 5.799 | 5.799 | 11,616,754 | -0.02(-0.39%) |
Mar 13, 2009 | 5.627 | 5.879 | 5.627 | 5.822 | 0 | +0.23(+4.11%) |
Mar 12, 2009 | 5.345 | 5.661 | 5.305 | 5.592 | 9,642,067 | +0.25(+4.73%) |
Mar 11, 2009 | 5.397 | 5.437 | 5.230 | 5.339 | 10,957,496 | -0.01(-0.21%) |
Mar 10, 2009 | 5.299 | 5.414 | 5.225 | 5.351 | 5,734,074 | +0.15(+2.87%) |
Mar 09, 2009 | 5.041 | 5.282 | 5.024 | 5.202 | 15,141,505 | +0.10(+2.03%) |
Mar 06, 2009 | 5.173 | 5.449 | 4.972 | 5.098 | 0 | -0.04(-0.78%) |
Mar 05, 2009 | 5.368 | 5.431 | 5.070 | 5.139 | 8,073,167 | -0.33(-5.99%) |
Mar 04, 2009 | 5.380 | 5.552 | 5.282 | 5.466 | 6,054,114 | -0.07(-1.24%) |
Mar 02, 2009 | 5.839 | 5.902 | 5.517 | 5.535 | 10,260,216 | -0.39(-6.59%) |
Feb 27, 2009 | 6.057 | 6.080 | 5.856 | 5.925 | 0 | -0.16(-2.64%) |
Feb 26, 2009 | 6.224 | 6.574 | 6.042 | 6.086 | 13,552,936 | +0.05(+0.76%) |
Feb 25, 2009 | 6.769 | 6.769 | 5.661 | 6.040 | 32,909,938 | -0.78(-11.45%) |
Feb 24, 2009 | 6.758 | 6.872 | 6.631 | 6.821 | 9,564,902 | +0.13(+1.89%) |
Feb 23, 2009 | 6.792 | 6.907 | 6.654 | 6.694 | 12,080,927 | -0.10(-1.44%) |
Feb 20, 2009 | 6.907 | 6.976 | 6.637 | 6.792 | 9,365,552 | -0.21(-2.95%) |
Feb 19, 2009 | 7.073 | 7.159 | 6.930 | 6.999 | 10,279,659 | -0.03(-0.41%) |
Feb 18, 2009 | 7.246 | 7.263 | 6.999 | 7.027 | 12,670,408 | -0.18(-2.55%) |
Feb 17, 2009 | 7.458 | 7.475 | 7.200 | 7.211 | 7,978,203 | -0.33(-4.34%) |
Feb 13, 2009 | 7.521 | 7.693 | 7.521 | 7.538 | 7,018,377 | -0.05(-0.68%) |
Feb 12, 2009 | 7.452 | 7.619 | 7.383 | 7.590 | 8,616,825 | +0.03(+0.46%) |
Feb 11, 2009 | 7.734 | 7.762 | 7.521 | 7.556 | 7,632,079 | -0.21(-2.66%) |
Feb 10, 2009 | 8.072 | 8.158 | 7.722 | 7.762 | 9,056,926 | -0.40(-4.86%) |
Feb 09, 2009 | 8.325 | 8.342 | 8.055 | 8.158 | 4,426,662 | -0.10(-1.25%) |
Feb 06, 2009 | 7.952 | 8.291 | 7.952 | 8.262 | 8,913,226 | +0.05(+0.63%) |
Feb 05, 2009 | 7.986 | 8.245 | 7.946 | 8.210 | 9,094,932 | +0.18(+2.29%) |
Feb 04, 2009 | 8.049 | 8.193 | 7.935 | 8.026 | 8,162,728 | -0.01(-0.14%) |
Feb 03, 2009 | 7.969 | 8.095 | 7.880 | 8.038 | 6,487,805 | +0.10(+1.23%) |