Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.281 | 7.337 | 7.177 | 7.177 | 67,030 | +0.06(+0.80%) |
Apr 29, 2009 | 7.090 | 7.252 | 7.090 | 7.120 | 33,992 | +0.20(+2.92%) |
Apr 28, 2009 | 6.892 | 7.056 | 6.892 | 6.918 | 77,067 | -0.04(-0.56%) |
Apr 27, 2009 | 7.013 | 7.098 | 6.911 | 6.956 | 47,932 | -0.22(-3.10%) |
Apr 24, 2009 | 6.940 | 7.181 | 6.899 | 7.179 | 51,334 | +0.27(+3.95%) |
Apr 23, 2009 | 6.884 | 6.906 | 6.725 | 6.906 | 79,148 | +0.06(+0.90%) |
Apr 22, 2009 | 6.811 | 7.054 | 6.797 | 6.845 | 93,106 | -0.05(-0.79%) |
Apr 21, 2009 | 6.506 | 6.899 | 6.495 | 6.899 | 37,077 | +0.31(+4.73%) |
Apr 20, 2009 | 6.945 | 6.945 | 6.584 | 6.588 | 74,959 | -0.49(-6.90%) |
Apr 17, 2009 | 7.018 | 7.140 | 6.943 | 7.077 | 30,674 | +0.09(+1.33%) |
Apr 16, 2009 | 6.795 | 7.052 | 6.738 | 6.984 | 64,983 | +0.17(+2.47%) |
Apr 15, 2009 | 6.614 | 6.815 | 6.614 | 6.815 | 9,121 | +0.20(+2.95%) |
Apr 14, 2009 | 6.806 | 6.831 | 6.620 | 6.620 | 39,532 | -0.31(-4.43%) |
Apr 13, 2009 | 6.734 | 6.983 | 6.734 | 6.927 | 39,074 | +0.06(+0.83%) |
Apr 09, 2009 | 6.663 | 6.872 | 6.572 | 6.870 | 46,520 | +0.49(+7.69%) |
Apr 08, 2009 | 6.343 | 6.392 | 6.306 | 6.379 | 28,201 | +0.10(+1.52%) |
Apr 07, 2009 | 6.468 | 6.468 | 6.284 | 6.284 | 53,424 | -0.29(-4.42%) |
Apr 06, 2009 | 6.561 | 6.575 | 6.445 | 6.575 | 59,518 | -0.10(-1.46%) |
Apr 03, 2009 | 6.482 | 6.672 | 6.417 | 6.672 | 98,303 | +0.24(+3.68%) |
Apr 02, 2009 | 6.418 | 6.531 | 6.386 | 6.435 | 201,609 | +0.24(+3.92%) |
Apr 01, 2009 | 5.950 | 6.193 | 5.950 | 6.193 | 750,276 | +0.10(+1.57%) |
Mar 31, 2009 | 6.000 | 6.188 | 5.944 | 6.097 | 557,036 | +0.18(+2.99%) |
Mar 30, 2009 | 6.111 | 6.136 | 5.879 | 5.920 | 99,962 | -0.44(-6.94%) |
Mar 26, 2009 | 6.254 | 6.365 | 6.177 | 6.362 | 135,490 | +0.30(+4.87%) |
Mar 25, 2009 | 6.140 | 6.268 | 5.908 | 6.067 | 29,644 | -0.00(-0.06%) |
Mar 24, 2009 | 6.202 | 6.289 | 6.070 | 6.070 | 46,278 | -0.16(-2.59%) |
Mar 23, 2009 | 5.877 | 6.231 | 5.877 | 6.231 | 48,698 | +0.39(+6.72%) |
Mar 20, 2009 | 6.032 | 6.032 | 5.802 | 5.839 | 71,843 | -0.20(-3.30%) |
Mar 19, 2009 | 6.175 | 6.175 | 6.038 | 6.038 | 94,584 | -0.01(-0.11%) |
Mar 18, 2009 | 5.803 | 6.163 | 5.768 | 6.045 | 59,941 | +0.22(+3.87%) |
Mar 17, 2009 | 5.654 | 5.843 | 5.591 | 5.820 | 41,112 | +0.17(+2.93%) |
Mar 16, 2009 | 5.774 | 5.860 | 5.654 | 5.654 | 43,699 | -0.10(-1.78%) |
Mar 13, 2009 | 5.775 | 5.804 | 5.656 | 5.756 | 0 | +0.03(+0.52%) |
Mar 12, 2009 | 5.454 | 5.913 | 5.191 | 5.727 | 81,454 | +0.22(+4.05%) |
Mar 11, 2009 | 5.491 | 5.520 | 5.397 | 5.504 | 65,507 | +0.09(+1.72%) |
Mar 10, 2009 | 5.075 | 5.411 | 5.075 | 5.411 | 65,525 | +0.42(+8.52%) |
Mar 09, 2009 | 4.947 | 5.102 | 4.936 | 4.986 | 110,535 | -0.03(-0.54%) |
Mar 06, 2009 | 5.068 | 5.125 | 4.861 | 5.013 | 0 | -0.06(-1.18%) |
Mar 05, 2009 | 5.293 | 5.454 | 5.063 | 5.073 | 88,754 | -0.32(-5.88%) |
Mar 04, 2009 | 5.300 | 5.486 | 5.266 | 5.391 | 83,438 | +0.07(+1.24%) |
Mar 02, 2009 | 5.527 | 5.593 | 5.311 | 5.325 | 176,241 | -0.36(-6.35%) |
Feb 27, 2009 | 5.609 | 5.793 | 5.431 | 5.686 | 0 | -0.08(-1.42%) |
Feb 26, 2009 | 5.922 | 5.945 | 5.745 | 5.768 | 43,382 | -0.11(-1.93%) |
Feb 25, 2009 | 5.936 | 6.017 | 5.775 | 5.881 | 77,111 | -0.08(-1.33%) |
Feb 24, 2009 | 5.731 | 5.963 | 5.652 | 5.961 | 105,950 | +0.33(+5.81%) |
Feb 23, 2009 | 6.027 | 6.027 | 5.634 | 5.634 | 251,275 | -0.27(-4.58%) |
Feb 20, 2009 | 5.743 | 5.952 | 5.684 | 5.904 | 329,984 | +0.00(+0.04%) |
Feb 19, 2009 | 6.170 | 6.170 | 5.902 | 5.902 | 95,693 | -0.20(-3.31%) |
Feb 18, 2009 | 6.147 | 6.147 | 6.015 | 6.104 | 144,352 | -0.02(-0.26%) |
Feb 17, 2009 | 6.300 | 6.300 | 6.120 | 6.120 | 56,429 | -0.41(-6.23%) |
Feb 13, 2009 | 6.588 | 6.661 | 6.493 | 6.527 | 43,910 | -0.12(-1.78%) |
Feb 12, 2009 | 6.529 | 6.645 | 6.340 | 6.645 | 121,571 | +0.04(+0.55%) |
Feb 11, 2009 | 6.695 | 6.695 | 6.529 | 6.609 | 75,672 | -0.04(-0.55%) |
Feb 10, 2009 | 6.945 | 6.995 | 6.579 | 6.645 | 83,091 | -0.39(-5.52%) |
Feb 09, 2009 | 7.027 | 7.084 | 6.968 | 7.034 | 101,898 | -0.00(-0.06%) |
Feb 06, 2009 | 6.765 | 7.038 | 6.765 | 7.038 | 39,352 | +0.27(+3.96%) |
Feb 05, 2009 | 6.650 | 6.845 | 6.586 | 6.770 | 80,046 | +0.09(+1.29%) |
Feb 04, 2009 | 6.775 | 6.877 | 6.640 | 6.684 | 75,610 | -0.08(-1.14%) |
Feb 03, 2009 | 6.763 | 6.795 | 6.645 | 6.761 | 204,962 | +0.08(+1.12%) |