Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.365 | 6.568 | 6.046 | 6.365 | 890,445 | -0.02(-0.30%) |
Apr 29, 2009 | 6.288 | 6.472 | 6.210 | 6.385 | 443,992 | +0.15(+2.33%) |
Apr 28, 2009 | 5.978 | 6.317 | 5.969 | 6.239 | 587,132 | +0.20(+3.37%) |
Apr 27, 2009 | 6.133 | 6.210 | 5.978 | 6.036 | 296,783 | -0.22(-3.55%) |
Apr 24, 2009 | 6.075 | 6.317 | 5.736 | 6.259 | 672,014 | +0.20(+3.35%) |
Apr 23, 2009 | 6.423 | 6.423 | 5.998 | 6.056 | 582,790 | -0.38(-5.86%) |
Apr 22, 2009 | 6.297 | 6.559 | 6.288 | 6.433 | 324,571 | +0.06(+0.91%) |
Apr 21, 2009 | 6.288 | 6.510 | 6.230 | 6.375 | 483,904 | +0.04(+0.61%) |
Apr 20, 2009 | 6.626 | 6.665 | 6.288 | 6.336 | 350,875 | -0.42(-6.16%) |
Apr 17, 2009 | 6.694 | 6.868 | 6.559 | 6.752 | 728,268 | +0.10(+1.45%) |
Apr 16, 2009 | 6.327 | 6.699 | 6.239 | 6.655 | 929,707 | +0.38(+6.01%) |
Apr 15, 2009 | 6.191 | 6.501 | 6.152 | 6.278 | 543,927 | +0.02(+0.31%) |
Apr 14, 2009 | 6.249 | 6.385 | 6.094 | 6.259 | 631,941 | -0.17(-2.71%) |
Apr 13, 2009 | 6.249 | 6.462 | 6.220 | 6.433 | 356,129 | +0.08(+1.22%) |
Apr 09, 2009 | 5.978 | 6.452 | 5.901 | 6.356 | 474,553 | +0.46(+7.88%) |
Apr 08, 2009 | 5.823 | 5.911 | 5.804 | 5.891 | 539,938 | +0.10(+1.67%) |
Apr 07, 2009 | 5.756 | 5.901 | 5.582 | 5.794 | 812,781 | -0.08(-1.32%) |
Apr 06, 2009 | 5.959 | 5.959 | 5.804 | 5.872 | 700,590 | -0.20(-3.34%) |
Apr 03, 2009 | 6.046 | 6.143 | 5.852 | 6.075 | 292,498 | +0.03(+0.48%) |
Apr 02, 2009 | 5.852 | 6.375 | 5.852 | 6.046 | 721,496 | +0.37(+6.47%) |
Apr 01, 2009 | 5.466 | 5.746 | 5.272 | 5.678 | 1,011,576 | -0.28(-4.71%) |
Mar 31, 2009 | 5.930 | 6.288 | 5.901 | 5.959 | 769,411 | +0.09(+1.48%) |
Mar 30, 2009 | 5.562 | 5.949 | 5.562 | 5.872 | 631,956 | +0.07(+1.17%) |
Mar 26, 2009 | 5.843 | 5.949 | 5.649 | 5.804 | 474,144 | +0.00(+0.00%) |
Mar 25, 2009 | 5.456 | 5.930 | 5.456 | 5.804 | 789,266 | +0.39(+7.14%) |
Mar 24, 2009 | 5.311 | 5.678 | 5.282 | 5.417 | 563,259 | -0.04(-0.71%) |
Mar 23, 2009 | 5.195 | 5.456 | 4.963 | 5.456 | 911,792 | +0.23(+4.44%) |
Mar 20, 2009 | 5.630 | 5.949 | 5.195 | 5.224 | 1,106,205 | -0.34(-6.09%) |
Mar 19, 2009 | 5.475 | 5.698 | 5.398 | 5.562 | 548,168 | +0.10(+1.77%) |
Mar 18, 2009 | 5.320 | 5.591 | 5.272 | 5.466 | 1,027,672 | +0.06(+1.07%) |
Mar 17, 2009 | 4.934 | 5.495 | 4.837 | 5.408 | 955,721 | +0.46(+9.39%) |
Mar 16, 2009 | 4.972 | 5.108 | 4.846 | 4.943 | 476,191 | +0.02(+0.39%) |
Mar 13, 2009 | 4.692 | 4.992 | 4.643 | 4.924 | 724,333 | +0.27(+5.82%) |
Mar 12, 2009 | 4.276 | 4.750 | 4.276 | 4.653 | 1,312,393 | +0.34(+7.85%) |
Mar 11, 2009 | 4.256 | 4.498 | 4.092 | 4.314 | 474,802 | +0.08(+1.83%) |
Mar 10, 2009 | 4.121 | 4.343 | 4.092 | 4.237 | 1,017,541 | +0.24(+6.05%) |
Mar 09, 2009 | 3.676 | 4.111 | 3.676 | 3.995 | 675,350 | +0.30(+8.12%) |
Mar 06, 2009 | 3.715 | 3.956 | 3.579 | 3.695 | 678,824 | +0.02(+0.53%) |
Mar 05, 2009 | 3.570 | 4.034 | 3.473 | 3.676 | 1,362,348 | -0.03(-0.78%) |
Mar 04, 2009 | 3.811 | 4.092 | 3.560 | 3.705 | 2,249,622 | +0.24(+6.98%) |
Mar 02, 2009 | 3.898 | 3.995 | 3.357 | 3.463 | 983,054 | -0.61(-14.96%) |
Feb 27, 2009 | 4.082 | 4.198 | 3.831 | 4.073 | 513,311 | +0.07(+1.69%) |
Feb 26, 2009 | 3.937 | 4.140 | 3.908 | 4.005 | 318,745 | +0.09(+2.22%) |
Feb 25, 2009 | 4.131 | 4.131 | 3.898 | 3.918 | 311,522 | -0.26(-6.25%) |
Feb 24, 2009 | 3.840 | 4.218 | 3.840 | 4.179 | 471,957 | +0.39(+10.20%) |
Feb 23, 2009 | 4.324 | 4.324 | 3.763 | 3.792 | 714,944 | -0.54(-12.50%) |
Feb 20, 2009 | 4.508 | 4.634 | 4.227 | 4.334 | 452,148 | -0.25(-5.49%) |
Feb 19, 2009 | 4.963 | 5.108 | 4.576 | 4.585 | 607,725 | -0.29(-5.95%) |
Feb 18, 2009 | 5.001 | 5.059 | 4.817 | 4.875 | 529,263 | -0.09(-1.75%) |
Feb 17, 2009 | 4.740 | 5.088 | 4.653 | 4.963 | 533,324 | +0.07(+1.38%) |
Feb 13, 2009 | 4.827 | 5.079 | 4.750 | 4.895 | 578,077 | +0.06(+1.20%) |
Feb 12, 2009 | 4.643 | 4.943 | 4.624 | 4.837 | 706,297 | +0.11(+2.25%) |
Feb 11, 2009 | 4.382 | 4.740 | 4.372 | 4.730 | 524,806 | +0.39(+8.91%) |
Feb 10, 2009 | 4.295 | 4.440 | 4.169 | 4.343 | 638,956 | +0.07(+1.58%) |
Feb 09, 2009 | 4.556 | 4.653 | 4.218 | 4.276 | 619,652 | -0.32(-6.95%) |
Feb 06, 2009 | 4.392 | 4.711 | 4.392 | 4.595 | 529,630 | +0.22(+5.09%) |
Feb 05, 2009 | 4.140 | 4.469 | 4.087 | 4.372 | 539,387 | +0.18(+4.39%) |
Feb 04, 2009 | 4.053 | 4.382 | 3.956 | 4.189 | 672,675 | +0.13(+3.10%) |
Feb 03, 2009 | 4.005 | 4.102 | 3.918 | 4.063 | 668,177 | +0.09(+2.19%) |