Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.360 | 6.563 | 6.041 | 6.360 | 891,181 | -0.02(-0.30%) |
Apr 29, 2009 | 6.283 | 6.466 | 6.205 | 6.379 | 444,359 | +0.14(+2.33%) |
Apr 28, 2009 | 5.973 | 6.312 | 5.964 | 6.234 | 587,618 | +0.20(+3.37%) |
Apr 27, 2009 | 6.128 | 6.205 | 5.973 | 6.031 | 297,029 | -0.22(-3.55%) |
Apr 24, 2009 | 6.070 | 6.312 | 5.732 | 6.254 | 672,570 | +0.20(+3.35%) |
Apr 23, 2009 | 6.418 | 6.418 | 5.993 | 6.051 | 583,272 | -0.38(-5.86%) |
Apr 22, 2009 | 6.292 | 6.553 | 6.283 | 6.428 | 324,840 | +0.06(+0.91%) |
Apr 21, 2009 | 6.283 | 6.505 | 6.225 | 6.370 | 484,304 | +0.04(+0.61%) |
Apr 20, 2009 | 6.621 | 6.660 | 6.283 | 6.331 | 351,165 | -0.42(-6.16%) |
Apr 17, 2009 | 6.689 | 6.863 | 6.553 | 6.747 | 728,871 | +0.10(+1.45%) |
Apr 16, 2009 | 6.321 | 6.693 | 6.234 | 6.650 | 930,475 | +0.38(+6.01%) |
Apr 15, 2009 | 6.186 | 6.495 | 6.147 | 6.273 | 544,377 | +0.02(+0.31%) |
Apr 14, 2009 | 6.244 | 6.379 | 6.089 | 6.254 | 632,463 | -0.17(-2.71%) |
Apr 13, 2009 | 6.244 | 6.457 | 6.215 | 6.428 | 356,423 | +0.08(+1.22%) |
Apr 09, 2009 | 5.973 | 6.447 | 5.896 | 6.350 | 474,945 | +0.46(+7.88%) |
Apr 08, 2009 | 5.819 | 5.906 | 5.799 | 5.886 | 540,385 | +0.10(+1.67%) |
Apr 07, 2009 | 5.751 | 5.896 | 5.577 | 5.790 | 813,454 | -0.08(-1.32%) |
Apr 06, 2009 | 5.954 | 5.954 | 5.799 | 5.867 | 701,169 | -0.20(-3.34%) |
Apr 03, 2009 | 6.041 | 6.138 | 5.848 | 6.070 | 292,740 | +0.03(+0.48%) |
Apr 02, 2009 | 5.848 | 6.370 | 5.848 | 6.041 | 722,093 | +0.37(+6.47%) |
Apr 01, 2009 | 5.461 | 5.741 | 5.268 | 5.674 | 1,012,413 | -0.28(-4.71%) |
Mar 31, 2009 | 5.925 | 6.283 | 5.896 | 5.954 | 770,047 | +0.09(+1.48%) |
Mar 30, 2009 | 5.558 | 5.944 | 5.558 | 5.867 | 632,479 | +0.07(+1.17%) |
Mar 26, 2009 | 5.838 | 5.944 | 5.645 | 5.799 | 474,536 | +0.00(+0.00%) |
Mar 25, 2009 | 5.451 | 5.925 | 5.451 | 5.799 | 789,919 | +0.39(+7.14%) |
Mar 24, 2009 | 5.306 | 5.674 | 5.277 | 5.413 | 563,724 | -0.04(-0.71%) |
Mar 23, 2009 | 5.190 | 5.451 | 4.958 | 5.451 | 912,546 | +0.23(+4.44%) |
Mar 20, 2009 | 5.625 | 5.944 | 5.190 | 5.219 | 1,107,120 | -0.34(-6.09%) |
Mar 19, 2009 | 5.471 | 5.693 | 5.393 | 5.558 | 548,621 | +0.10(+1.77%) |
Mar 18, 2009 | 5.316 | 5.587 | 5.268 | 5.461 | 1,028,522 | +0.06(+1.07%) |
Mar 17, 2009 | 4.929 | 5.490 | 4.833 | 5.403 | 956,511 | +0.46(+9.39%) |
Mar 16, 2009 | 4.968 | 5.103 | 4.842 | 4.939 | 476,585 | +0.02(+0.39%) |
Mar 13, 2009 | 4.688 | 4.987 | 4.639 | 4.920 | 724,932 | +0.27(+5.82%) |
Mar 12, 2009 | 4.272 | 4.746 | 4.272 | 4.649 | 1,313,478 | +0.34(+7.85%) |
Mar 11, 2009 | 4.253 | 4.494 | 4.089 | 4.311 | 475,194 | +0.08(+1.83%) |
Mar 10, 2009 | 4.118 | 4.340 | 4.089 | 4.234 | 1,018,383 | +0.24(+6.05%) |
Mar 09, 2009 | 3.673 | 4.108 | 3.673 | 3.992 | 675,908 | +0.30(+8.12%) |
Mar 06, 2009 | 3.712 | 3.953 | 3.576 | 3.692 | 679,386 | +0.02(+0.53%) |
Mar 05, 2009 | 3.567 | 4.031 | 3.470 | 3.673 | 1,363,475 | -0.03(-0.78%) |
Mar 04, 2009 | 3.808 | 4.089 | 3.557 | 3.702 | 2,251,483 | +0.24(+6.98%) |
Mar 02, 2009 | 3.895 | 3.992 | 3.354 | 3.460 | 983,867 | -0.61(-14.96%) |
Feb 27, 2009 | 4.079 | 4.195 | 3.828 | 4.069 | 513,736 | +0.07(+1.69%) |
Feb 26, 2009 | 3.934 | 4.137 | 3.905 | 4.002 | 319,009 | +0.09(+2.22%) |
Feb 25, 2009 | 4.127 | 4.127 | 3.895 | 3.915 | 311,780 | -0.26(-6.25%) |
Feb 24, 2009 | 3.837 | 4.214 | 3.837 | 4.176 | 472,347 | +0.39(+10.20%) |
Feb 23, 2009 | 4.321 | 4.321 | 3.760 | 3.789 | 715,536 | -0.54(-12.50%) |
Feb 20, 2009 | 4.504 | 4.630 | 4.224 | 4.330 | 452,522 | -0.25(-5.49%) |
Feb 19, 2009 | 4.958 | 5.103 | 4.572 | 4.581 | 608,228 | -0.29(-5.95%) |
Feb 18, 2009 | 4.997 | 5.055 | 4.813 | 4.871 | 529,700 | -0.09(-1.75%) |
Feb 17, 2009 | 4.736 | 5.084 | 4.649 | 4.958 | 533,765 | +0.07(+1.38%) |
Feb 13, 2009 | 4.823 | 5.074 | 4.746 | 4.891 | 578,555 | +0.06(+1.20%) |
Feb 12, 2009 | 4.639 | 4.939 | 4.620 | 4.833 | 706,881 | +0.11(+2.25%) |
Feb 11, 2009 | 4.378 | 4.736 | 4.369 | 4.726 | 525,240 | +0.39(+8.91%) |
Feb 10, 2009 | 4.292 | 4.436 | 4.166 | 4.340 | 639,484 | +0.07(+1.58%) |
Feb 09, 2009 | 4.552 | 4.649 | 4.214 | 4.272 | 620,164 | -0.32(-6.95%) |
Feb 06, 2009 | 4.388 | 4.707 | 4.388 | 4.591 | 530,068 | +0.22(+5.09%) |
Feb 05, 2009 | 4.137 | 4.465 | 4.084 | 4.369 | 539,833 | +0.18(+4.39%) |
Feb 04, 2009 | 4.050 | 4.378 | 3.953 | 4.185 | 673,231 | +0.13(+3.10%) |
Feb 03, 2009 | 4.002 | 4.098 | 3.915 | 4.060 | 668,729 | +0.09(+2.19%) |