Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.886 | 7.177 | 6.533 | 6.659 | 138,247 | +0.01(+0.12%) |
Apr 29, 2009 | 6.654 | 6.742 | 6.561 | 6.651 | 150,352 | +0.14(+2.09%) |
Apr 28, 2009 | 6.438 | 6.646 | 6.436 | 6.515 | 56,033 | +0.03(+0.52%) |
Apr 27, 2009 | 6.301 | 6.608 | 6.301 | 6.482 | 44,755 | +0.15(+2.32%) |
Apr 24, 2009 | 6.286 | 6.507 | 6.286 | 6.335 | 122,741 | -0.06(-0.97%) |
Apr 23, 2009 | 6.392 | 6.420 | 6.322 | 6.397 | 78,405 | -0.02(-0.24%) |
Apr 22, 2009 | 6.425 | 6.561 | 6.412 | 6.412 | 65,861 | -0.13(-2.05%) |
Apr 21, 2009 | 6.603 | 6.608 | 6.180 | 6.546 | 43,373 | +0.05(+0.83%) |
Apr 20, 2009 | 6.721 | 6.721 | 6.492 | 6.492 | 428,832 | -0.21(-3.11%) |
Apr 17, 2009 | 6.667 | 6.747 | 6.651 | 6.700 | 57,400 | +0.03(+0.50%) |
Apr 16, 2009 | 6.821 | 6.821 | 6.610 | 6.667 | 61,275 | +0.05(+0.78%) |
Apr 15, 2009 | 6.564 | 6.628 | 6.429 | 6.615 | 41,256 | +0.17(+2.64%) |
Apr 14, 2009 | 6.451 | 6.520 | 6.425 | 6.445 | 63,931 | -0.20(-3.02%) |
Apr 13, 2009 | 6.618 | 6.681 | 6.533 | 6.646 | 47,796 | -0.13(-1.97%) |
Apr 09, 2009 | 6.948 | 6.952 | 6.667 | 6.780 | 62,821 | +0.02(+0.30%) |
Apr 08, 2009 | 6.595 | 6.760 | 6.595 | 6.760 | 29,587 | +0.19(+2.90%) |
Apr 07, 2009 | 6.793 | 6.793 | 6.438 | 6.569 | 34,907 | -0.11(-1.70%) |
Apr 06, 2009 | 6.628 | 6.832 | 6.613 | 6.682 | 36,872 | -0.09(-1.37%) |
Apr 03, 2009 | 6.651 | 6.834 | 6.435 | 6.775 | 72,960 | +0.06(+0.92%) |
Apr 02, 2009 | 6.749 | 6.863 | 6.518 | 6.713 | 126,799 | +0.16(+2.44%) |
Apr 01, 2009 | 6.332 | 6.618 | 6.180 | 6.554 | 127,048 | +0.05(+0.79%) |
Mar 31, 2009 | 6.381 | 6.689 | 6.180 | 6.502 | 64,553 | +0.17(+2.64%) |
Mar 30, 2009 | 6.299 | 6.541 | 6.183 | 6.335 | 93,892 | -0.43(-6.36%) |
Mar 26, 2009 | 6.695 | 6.783 | 6.466 | 6.765 | 71,966 | +0.21(+3.14%) |
Mar 25, 2009 | 6.077 | 6.801 | 6.077 | 6.559 | 277,000 | -0.02(-0.37%) |
Mar 24, 2009 | 6.785 | 6.824 | 6.566 | 6.583 | 75,620 | -0.34(-4.93%) |
Mar 23, 2009 | 6.602 | 6.924 | 6.587 | 6.924 | 263,369 | +0.51(+7.90%) |
Mar 20, 2009 | 6.566 | 6.711 | 6.394 | 6.417 | 280,980 | -0.09(-1.42%) |
Mar 19, 2009 | 6.412 | 6.554 | 6.304 | 6.510 | 313,624 | +0.19(+2.97%) |
Mar 18, 2009 | 6.471 | 6.471 | 5.678 | 6.322 | 245,580 | +0.32(+5.41%) |
Mar 17, 2009 | 6.031 | 6.031 | 5.675 | 5.997 | 773,733 | +0.20(+3.51%) |
Mar 16, 2009 | 5.678 | 5.982 | 5.678 | 5.794 | 531,613 | +0.25(+4.60%) |
Mar 13, 2009 | 5.410 | 5.557 | 5.410 | 5.539 | 0 | +0.19(+3.46%) |
Mar 12, 2009 | 5.225 | 5.408 | 5.115 | 5.354 | 115,161 | +0.13(+2.46%) |
Mar 11, 2009 | 5.284 | 5.343 | 5.181 | 5.225 | 717,304 | -0.01(-0.20%) |
Mar 10, 2009 | 5.199 | 5.359 | 5.140 | 5.235 | 226,357 | +0.23(+4.69%) |
Mar 09, 2009 | 5.212 | 5.534 | 4.936 | 5.001 | 103,705 | -0.25(-4.85%) |
Mar 06, 2009 | 5.536 | 5.536 | 5.014 | 5.256 | 0 | +0.07(+1.26%) |
Mar 05, 2009 | 5.189 | 5.373 | 5.094 | 5.190 | 113,969 | -0.45(-7.96%) |
Mar 04, 2009 | 5.382 | 5.758 | 5.279 | 5.639 | 109,305 | -0.20(-3.36%) |
Mar 02, 2009 | 6.299 | 6.845 | 5.822 | 5.835 | 280,608 | -0.50(-7.92%) |
Feb 27, 2009 | 6.340 | 6.551 | 6.129 | 6.337 | 0 | -0.19(-2.92%) |
Feb 26, 2009 | 6.749 | 6.875 | 6.499 | 6.528 | 54,662 | -0.22(-3.28%) |
Feb 25, 2009 | 6.997 | 6.997 | 6.677 | 6.749 | 154,736 | -0.10(-1.43%) |
Feb 24, 2009 | 6.636 | 6.893 | 6.561 | 6.847 | 90,583 | +0.40(+6.15%) |
Feb 23, 2009 | 6.798 | 6.857 | 6.412 | 6.451 | 120,663 | -0.35(-5.19%) |
Feb 20, 2009 | 6.894 | 7.045 | 6.551 | 6.803 | 153,583 | -0.36(-5.07%) |
Feb 19, 2009 | 7.169 | 7.367 | 7.115 | 7.167 | 137,141 | +0.05(+0.69%) |
Feb 18, 2009 | 7.298 | 7.298 | 7.045 | 7.118 | 156,721 | -0.23(-3.15%) |
Feb 17, 2009 | 7.378 | 7.885 | 7.329 | 7.349 | 396,763 | -0.79(-9.68%) |
Feb 13, 2009 | 8.245 | 8.274 | 8.060 | 8.137 | 53,555 | -0.02(-0.19%) |
Feb 12, 2009 | 7.985 | 8.490 | 7.780 | 8.153 | 134,084 | -0.11(-1.31%) |
Feb 11, 2009 | 8.578 | 8.578 | 8.160 | 8.261 | 184,285 | -0.14(-1.69%) |
Feb 10, 2009 | 8.773 | 8.925 | 8.292 | 8.402 | 193,745 | -0.49(-5.53%) |
Feb 09, 2009 | 8.995 | 8.995 | 8.755 | 8.894 | 70,005 | -0.17(-1.87%) |
Feb 06, 2009 | 8.791 | 9.203 | 8.755 | 9.064 | 137,164 | +0.19(+2.09%) |
Feb 05, 2009 | 8.771 | 8.954 | 8.601 | 8.879 | 108,175 | +0.13(+1.44%) |
Feb 04, 2009 | 8.768 | 8.918 | 8.627 | 8.753 | 136,154 | +0.13(+1.49%) |
Feb 03, 2009 | 8.585 | 8.714 | 8.459 | 8.624 | 63,753 | +0.13(+1.55%) |