Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.640 | 6.794 | 6.418 | 6.443 | 917,241 | -0.15(-2.28%) |
Apr 29, 2009 | 6.544 | 6.669 | 6.510 | 6.594 | 914,283 | +0.20(+3.14%) |
Apr 28, 2009 | 6.397 | 6.456 | 6.297 | 6.393 | 655,100 | -0.03(-0.52%) |
Apr 27, 2009 | 6.163 | 6.473 | 6.163 | 6.427 | 1,171,612 | +0.11(+1.79%) |
Apr 24, 2009 | 6.234 | 6.347 | 6.226 | 6.314 | 586,596 | +0.09(+1.41%) |
Apr 23, 2009 | 6.122 | 6.260 | 6.072 | 6.226 | 738,650 | +0.10(+1.71%) |
Apr 22, 2009 | 6.147 | 6.201 | 5.967 | 6.122 | 535,967 | +0.01(+0.21%) |
Apr 21, 2009 | 6.117 | 6.159 | 6.055 | 6.109 | 753,588 | -0.14(-2.27%) |
Apr 20, 2009 | 6.343 | 6.343 | 6.147 | 6.251 | 516,228 | -0.13(-1.97%) |
Apr 17, 2009 | 6.410 | 6.464 | 6.377 | 6.377 | 646,277 | -0.06(-0.97%) |
Apr 16, 2009 | 6.531 | 6.548 | 6.377 | 6.439 | 951,791 | -0.08(-1.22%) |
Apr 15, 2009 | 6.397 | 6.548 | 6.397 | 6.519 | 660,791 | +0.13(+1.96%) |
Apr 14, 2009 | 6.448 | 6.489 | 6.360 | 6.393 | 720,706 | -0.10(-1.48%) |
Apr 13, 2009 | 6.381 | 6.518 | 6.381 | 6.489 | 722,226 | +0.04(+0.65%) |
Apr 09, 2009 | 6.502 | 6.648 | 6.368 | 6.448 | 1,330,620 | -0.12(-1.78%) |
Apr 08, 2009 | 6.581 | 6.698 | 6.456 | 6.565 | 637,475 | +0.04(+0.58%) |
Apr 07, 2009 | 6.431 | 6.606 | 6.381 | 6.527 | 1,006,793 | -0.08(-1.20%) |
Apr 06, 2009 | 6.573 | 6.619 | 6.427 | 6.606 | 894,028 | -0.01(-0.13%) |
Apr 03, 2009 | 6.631 | 6.677 | 6.560 | 6.615 | 795,949 | -0.04(-0.63%) |
Apr 02, 2009 | 6.510 | 6.765 | 6.510 | 6.657 | 1,150,150 | +0.30(+4.73%) |
Apr 01, 2009 | 6.201 | 6.402 | 6.163 | 6.356 | 1,217,701 | +0.03(+0.40%) |
Mar 31, 2009 | 6.368 | 6.397 | 6.276 | 6.331 | 911,026 | -0.03(-0.53%) |
Mar 30, 2009 | 6.560 | 6.573 | 6.172 | 6.364 | 1,344,830 | -0.62(-8.86%) |
Mar 26, 2009 | 6.753 | 7.037 | 6.715 | 6.982 | 999,690 | +0.26(+3.85%) |
Mar 25, 2009 | 6.853 | 6.895 | 6.619 | 6.723 | 942,891 | -0.04(-0.56%) |
Mar 24, 2009 | 6.870 | 6.995 | 6.740 | 6.761 | 933,752 | -0.09(-1.34%) |
Mar 23, 2009 | 6.744 | 6.853 | 6.711 | 6.853 | 589,681 | +0.33(+5.06%) |
Mar 20, 2009 | 6.502 | 6.585 | 6.423 | 6.523 | 526,045 | -0.00(-0.06%) |
Mar 19, 2009 | 6.602 | 6.673 | 6.498 | 6.527 | 507,804 | -0.08(-1.26%) |
Mar 18, 2009 | 6.397 | 6.623 | 6.333 | 6.611 | 709,202 | +0.21(+3.33%) |
Mar 17, 2009 | 6.268 | 6.402 | 6.251 | 6.397 | 581,702 | +0.16(+2.61%) |
Mar 16, 2009 | 6.201 | 6.377 | 6.201 | 6.234 | 659,355 | +0.09(+1.50%) |
Mar 13, 2009 | 6.368 | 6.368 | 6.067 | 6.143 | 0 | -0.18(-2.78%) |
Mar 12, 2009 | 6.076 | 6.343 | 6.005 | 6.318 | 875,679 | +0.25(+4.20%) |
Mar 11, 2009 | 6.264 | 6.351 | 6.055 | 6.063 | 1,272,344 | -0.13(-2.03%) |
Mar 10, 2009 | 5.812 | 6.205 | 5.800 | 6.189 | 1,650,641 | +0.50(+8.82%) |
Mar 09, 2009 | 5.746 | 5.875 | 5.597 | 5.687 | 1,522,442 | -0.18(-3.13%) |
Mar 06, 2009 | 5.904 | 6.034 | 5.771 | 5.871 | 0 | -0.09(-1.54%) |
Mar 05, 2009 | 6.034 | 6.130 | 5.817 | 5.963 | 1,185,903 | -0.12(-1.99%) |
Mar 04, 2009 | 5.842 | 6.134 | 5.675 | 6.084 | 1,552,991 | +0.24(+4.15%) |
Mar 02, 2009 | 6.009 | 6.122 | 5.746 | 5.842 | 1,641,009 | -0.31(-5.03%) |
Feb 27, 2009 | 6.084 | 6.264 | 6.055 | 6.151 | 0 | -0.03(-0.47%) |
Feb 26, 2009 | 6.243 | 6.318 | 6.109 | 6.180 | 993,118 | +0.02(+0.34%) |
Feb 25, 2009 | 6.218 | 6.218 | 6.000 | 6.159 | 1,076,970 | -0.05(-0.81%) |
Feb 24, 2009 | 6.021 | 6.239 | 6.021 | 6.209 | 1,123,016 | +0.20(+3.27%) |
Feb 23, 2009 | 6.143 | 6.247 | 5.996 | 6.013 | 880,841 | -0.15(-2.44%) |
Feb 20, 2009 | 6.222 | 6.276 | 6.143 | 6.163 | 0 | -0.10(-1.67%) |
Feb 19, 2009 | 6.418 | 6.418 | 6.247 | 6.268 | 1,378,444 | -0.03(-0.46%) |
Feb 18, 2009 | 6.590 | 6.590 | 6.293 | 6.297 | 1,554,271 | -0.23(-3.58%) |
Feb 17, 2009 | 6.585 | 6.615 | 6.473 | 6.531 | 824,555 | -0.27(-3.93%) |
Feb 13, 2009 | 6.740 | 6.853 | 6.740 | 6.799 | 0 | +0.01(+0.12%) |
Feb 12, 2009 | 6.728 | 6.794 | 6.669 | 6.790 | 1,266,251 | +0.03(+0.49%) |
Feb 11, 2009 | 6.778 | 6.824 | 6.677 | 6.757 | 877,967 | -0.02(-0.25%) |
Feb 10, 2009 | 6.957 | 7.037 | 6.748 | 6.774 | 1,612,679 | -0.31(-4.37%) |
Feb 09, 2009 | 7.020 | 7.141 | 7.001 | 7.083 | 1,861,341 | +0.09(+1.32%) |
Feb 06, 2009 | 6.895 | 7.041 | 6.895 | 6.991 | 0 | +0.07(+1.03%) |
Feb 05, 2009 | 6.845 | 6.936 | 6.819 | 6.920 | 1,286,942 | +0.07(+0.98%) |
Feb 04, 2009 | 6.949 | 7.037 | 6.807 | 6.853 | 1,643,959 | -0.02(-0.24%) |
Feb 03, 2009 | 6.811 | 6.907 | 6.740 | 6.870 | 903,907 | +0.10(+1.48%) |