Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.243 | 6.277 | 5.997 | 6.047 | 62,093 | -0.26(-4.09%) |
Apr 29, 2009 | 6.062 | 6.352 | 6.062 | 6.304 | 97,563 | +0.29(+4.79%) |
Apr 28, 2009 | 5.997 | 6.019 | 5.955 | 6.016 | 91,559 | +0.05(+0.82%) |
Apr 27, 2009 | 5.936 | 5.997 | 5.936 | 5.967 | 45,450 | +0.06(+1.09%) |
Apr 24, 2009 | 5.764 | 5.939 | 5.752 | 5.902 | 148,369 | +0.12(+2.01%) |
Apr 23, 2009 | 5.918 | 5.918 | 5.703 | 5.786 | 79,893 | -0.02(-0.32%) |
Apr 22, 2009 | 5.798 | 5.829 | 5.771 | 5.804 | 22,601 | -0.02(-0.26%) |
Apr 21, 2009 | 5.746 | 5.820 | 5.743 | 5.820 | 33,804 | +0.03(+0.48%) |
Apr 20, 2009 | 5.921 | 5.921 | 5.789 | 5.792 | 30,151 | -0.18(-2.94%) |
Apr 17, 2009 | 5.918 | 6.105 | 5.890 | 5.967 | 28,608 | +0.08(+1.36%) |
Apr 16, 2009 | 5.838 | 5.896 | 5.838 | 5.887 | 23,061 | +0.05(+0.84%) |
Apr 15, 2009 | 5.814 | 5.850 | 5.810 | 5.838 | 28,005 | -0.00(-0.05%) |
Apr 14, 2009 | 5.841 | 5.875 | 5.768 | 5.841 | 40,166 | -0.01(-0.16%) |
Apr 13, 2009 | 5.810 | 5.884 | 5.789 | 5.850 | 36,113 | +0.02(+0.42%) |
Apr 09, 2009 | 5.958 | 5.958 | 5.795 | 5.826 | 26,629 | +0.01(+0.21%) |
Apr 08, 2009 | 5.826 | 5.844 | 5.774 | 5.814 | 37,199 | +0.06(+0.96%) |
Apr 07, 2009 | 5.691 | 5.780 | 5.691 | 5.758 | 48,088 | +0.01(+0.21%) |
Apr 06, 2009 | 5.734 | 5.829 | 5.734 | 5.746 | 37,665 | -0.03(-0.53%) |
Apr 03, 2009 | 5.945 | 5.945 | 5.722 | 5.777 | 72,366 | -0.10(-1.62%) |
Apr 02, 2009 | 5.887 | 5.896 | 5.804 | 5.872 | 81,530 | +0.06(+1.06%) |
Apr 01, 2009 | 5.703 | 5.817 | 5.633 | 5.810 | 150,492 | +0.07(+1.17%) |
Mar 31, 2009 | 5.826 | 5.826 | 5.743 | 5.743 | 42,701 | +0.02(+0.43%) |
Mar 30, 2009 | 5.679 | 5.841 | 5.574 | 5.718 | 81,974 | +0.06(+1.14%) |
Mar 26, 2009 | 5.587 | 5.734 | 5.587 | 5.654 | 135,777 | +0.08(+1.37%) |
Mar 25, 2009 | 5.660 | 5.660 | 5.544 | 5.577 | 64,424 | -0.02(-0.38%) |
Mar 24, 2009 | 5.617 | 5.676 | 5.510 | 5.599 | 72,115 | -0.03(-0.49%) |
Mar 23, 2009 | 5.611 | 5.642 | 5.519 | 5.626 | 65,025 | +0.14(+2.51%) |
Mar 20, 2009 | 5.593 | 5.596 | 5.489 | 5.489 | 30,937 | -0.08(-1.43%) |
Mar 19, 2009 | 5.672 | 5.672 | 5.524 | 5.568 | 46,213 | -0.10(-1.84%) |
Mar 18, 2009 | 5.550 | 5.672 | 5.507 | 5.672 | 55,736 | +0.16(+2.83%) |
Mar 17, 2009 | 5.538 | 5.538 | 5.442 | 5.516 | 42,192 | +0.03(+0.62%) |
Mar 16, 2009 | 5.467 | 5.525 | 5.452 | 5.482 | 54,882 | +0.08(+1.42%) |
Mar 13, 2009 | 5.305 | 5.421 | 5.283 | 5.406 | 0 | +0.21(+4.01%) |
Mar 12, 2009 | 4.915 | 5.213 | 4.915 | 5.197 | 242,179 | +0.06(+1.07%) |
Mar 11, 2009 | 5.157 | 5.191 | 5.124 | 5.142 | 459,248 | +0.05(+0.90%) |
Mar 10, 2009 | 5.038 | 5.142 | 5.035 | 5.096 | 119,173 | +0.13(+2.53%) |
Mar 09, 2009 | 4.875 | 4.998 | 4.875 | 4.970 | 200,019 | +0.07(+1.38%) |
Mar 06, 2009 | 4.958 | 4.998 | 4.838 | 4.903 | 0 | -0.16(-3.15%) |
Mar 05, 2009 | 5.151 | 5.170 | 4.998 | 5.062 | 69,137 | -0.20(-3.79%) |
Mar 04, 2009 | 5.167 | 5.268 | 5.142 | 5.262 | 64,614 | +0.08(+1.48%) |
Mar 02, 2009 | 5.461 | 5.482 | 5.179 | 5.185 | 187,551 | -0.35(-6.37%) |
Feb 27, 2009 | 5.688 | 5.688 | 5.538 | 5.538 | 0 | -0.27(-4.64%) |
Feb 26, 2009 | 5.988 | 5.988 | 5.771 | 5.807 | 72,118 | -0.20(-3.27%) |
Feb 25, 2009 | 6.047 | 6.047 | 5.902 | 6.004 | 25,843 | -0.00(-0.02%) |
Feb 24, 2009 | 5.875 | 6.007 | 5.875 | 6.005 | 72,927 | +0.10(+1.69%) |
Feb 23, 2009 | 6.016 | 6.091 | 5.899 | 5.905 | 83,513 | -0.17(-2.74%) |
Feb 20, 2009 | 6.086 | 6.132 | 6.010 | 6.071 | 43,059 | -0.11(-1.74%) |
Feb 19, 2009 | 6.181 | 6.289 | 6.175 | 6.178 | 53,633 | -0.01(-0.10%) |
Feb 18, 2009 | 6.252 | 6.283 | 6.157 | 6.185 | 93,151 | -0.04(-0.59%) |
Feb 17, 2009 | 6.243 | 6.261 | 6.163 | 6.221 | 83,647 | -0.11(-1.79%) |
Feb 13, 2009 | 6.436 | 6.436 | 6.335 | 6.335 | 76,818 | -0.07(-1.10%) |
Feb 12, 2009 | 6.350 | 6.442 | 6.289 | 6.405 | 97,951 | +0.01(+0.14%) |
Feb 11, 2009 | 6.470 | 6.482 | 6.270 | 6.396 | 109,115 | -0.07(-1.14%) |
Feb 10, 2009 | 6.470 | 6.506 | 6.464 | 6.470 | 26,570 | -0.03(-0.47%) |
Feb 09, 2009 | 6.571 | 6.574 | 6.497 | 6.500 | 34,257 | -0.03(-0.42%) |
Feb 06, 2009 | 6.644 | 6.678 | 6.500 | 6.528 | 76,319 | -0.07(-1.03%) |
Feb 05, 2009 | 6.537 | 6.626 | 6.491 | 6.596 | 48,235 | +0.05(+0.76%) |
Feb 04, 2009 | 6.602 | 6.641 | 6.491 | 6.546 | 34,818 | -0.02(-0.28%) |
Feb 03, 2009 | 6.424 | 6.638 | 6.424 | 6.565 | 95,280 | +0.13(+1.95%) |