Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.787 | 5.883 | 5.750 | 5.860 | 6,114,318 | +0.09(+1.56%) |
Apr 29, 2009 | 5.722 | 5.826 | 5.722 | 5.770 | 3,370,281 | +0.08(+1.42%) |
Apr 28, 2009 | 5.624 | 5.718 | 5.589 | 5.690 | 3,247,613 | +0.07(+1.30%) |
Apr 27, 2009 | 5.536 | 5.664 | 5.461 | 5.617 | 6,761,317 | -0.12(-2.09%) |
Apr 24, 2009 | 5.832 | 5.847 | 5.709 | 5.737 | 4,581,823 | -0.10(-1.64%) |
Apr 23, 2009 | 5.821 | 5.862 | 5.782 | 5.832 | 2,888,729 | +0.01(+0.16%) |
Apr 22, 2009 | 5.892 | 5.907 | 5.817 | 5.823 | 2,716,079 | -0.09(-1.46%) |
Apr 21, 2009 | 5.909 | 5.973 | 5.868 | 5.909 | 2,258,191 | -0.01(-0.22%) |
Apr 20, 2009 | 5.989 | 6.061 | 5.916 | 5.922 | 2,780,964 | -0.09(-1.46%) |
Apr 17, 2009 | 5.974 | 6.036 | 5.924 | 6.010 | 3,364,573 | +0.04(+0.66%) |
Apr 16, 2009 | 5.974 | 5.986 | 5.900 | 5.971 | 2,147,708 | +0.02(+0.41%) |
Apr 15, 2009 | 5.825 | 5.946 | 5.811 | 5.946 | 2,552,570 | +0.07(+1.28%) |
Apr 14, 2009 | 5.903 | 5.913 | 5.810 | 5.871 | 1,883,940 | -0.06(-1.07%) |
Apr 13, 2009 | 5.937 | 5.967 | 5.890 | 5.935 | 1,407,674 | -0.00(-0.06%) |
Apr 09, 2009 | 6.061 | 6.085 | 5.907 | 5.939 | 2,221,184 | -0.04(-0.60%) |
Apr 08, 2009 | 5.905 | 6.006 | 5.881 | 5.974 | 2,956,561 | +0.10(+1.62%) |
Apr 07, 2009 | 5.954 | 5.978 | 5.862 | 5.879 | 4,221,225 | -0.12(-1.97%) |
Apr 06, 2009 | 5.997 | 6.059 | 5.952 | 5.997 | 3,159,214 | -0.00(-0.06%) |
Apr 03, 2009 | 6.068 | 6.079 | 5.954 | 6.001 | 2,147,649 | -0.04(-0.74%) |
Apr 02, 2009 | 6.010 | 6.126 | 5.991 | 6.046 | 2,899,002 | +0.07(+1.22%) |
Apr 01, 2009 | 5.849 | 6.001 | 5.819 | 5.973 | 3,112,835 | +0.03(+0.57%) |
Mar 31, 2009 | 5.892 | 5.995 | 5.830 | 5.939 | 3,484,710 | +0.05(+0.83%) |
Mar 30, 2009 | 5.825 | 5.894 | 5.804 | 5.890 | 2,641,343 | -0.09(-1.44%) |
Mar 26, 2009 | 5.931 | 5.984 | 5.870 | 5.976 | 3,110,374 | +0.08(+1.30%) |
Mar 25, 2009 | 5.871 | 5.937 | 5.811 | 5.900 | 2,429,224 | +0.04(+0.64%) |
Mar 24, 2009 | 5.890 | 5.926 | 5.821 | 5.862 | 3,217,424 | -0.07(-1.17%) |
Mar 23, 2009 | 5.810 | 5.931 | 5.808 | 5.931 | 2,441,269 | +0.12(+2.10%) |
Mar 20, 2009 | 5.765 | 5.879 | 5.740 | 5.810 | 4,809,656 | +0.09(+1.52%) |
Mar 19, 2009 | 5.802 | 5.815 | 5.690 | 5.723 | 3,342,164 | -0.06(-1.12%) |
Mar 18, 2009 | 5.746 | 5.851 | 5.722 | 5.787 | 3,078,156 | -0.02(-0.35%) |
Mar 17, 2009 | 5.725 | 5.817 | 5.688 | 5.808 | 2,899,344 | +0.12(+2.14%) |
Mar 16, 2009 | 5.778 | 5.817 | 5.673 | 5.686 | 4,687,218 | -0.02(-0.43%) |
Mar 13, 2009 | 5.744 | 5.761 | 5.637 | 5.710 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 5.637 | 5.729 | 5.605 | 5.710 | 4,309,395 | +0.06(+1.06%) |
Mar 11, 2009 | 5.774 | 5.774 | 5.647 | 5.650 | 2,605,184 | -0.08(-1.34%) |
Mar 10, 2009 | 5.705 | 5.778 | 5.688 | 5.727 | 4,087,707 | +0.07(+1.33%) |
Mar 09, 2009 | 5.664 | 5.785 | 5.620 | 5.652 | 5,598,551 | -0.03(-0.59%) |
Mar 06, 2009 | 5.619 | 5.746 | 5.592 | 5.686 | 0 | +0.18(+3.27%) |
Mar 05, 2009 | 5.639 | 5.645 | 5.480 | 5.506 | 5,686,021 | -0.19(-3.42%) |
Mar 04, 2009 | 5.808 | 5.819 | 5.622 | 5.701 | 8,917,366 | -0.19(-3.15%) |
Mar 02, 2009 | 5.900 | 5.959 | 5.866 | 5.886 | 3,091,029 | -0.07(-1.26%) |
Feb 27, 2009 | 5.849 | 6.068 | 5.849 | 5.961 | 0 | +0.02(+0.35%) |
Feb 26, 2009 | 6.212 | 6.212 | 5.931 | 5.941 | 5,996,215 | -0.20(-3.29%) |
Feb 25, 2009 | 6.164 | 6.261 | 6.113 | 6.143 | 8,574,772 | +0.16(+2.66%) |
Feb 24, 2009 | 5.918 | 6.008 | 5.896 | 5.984 | 1,984,978 | +0.07(+1.24%) |
Feb 23, 2009 | 6.012 | 6.051 | 5.875 | 5.911 | 2,287,489 | -0.08(-1.31%) |
Feb 20, 2009 | 6.062 | 6.175 | 5.933 | 5.989 | 0 | -0.16(-2.53%) |
Feb 19, 2009 | 5.900 | 6.190 | 5.808 | 6.145 | 6,423,086 | +0.45(+7.86%) |
Feb 18, 2009 | 5.744 | 5.808 | 5.626 | 5.697 | 3,025,306 | -0.07(-1.20%) |
Feb 17, 2009 | 5.725 | 5.841 | 5.671 | 5.767 | 2,131,604 | -0.04(-0.77%) |
Feb 13, 2009 | 5.877 | 5.905 | 5.793 | 5.811 | 1,395,292 | -0.05(-0.80%) |
Feb 12, 2009 | 5.723 | 5.866 | 5.723 | 5.858 | 1,878,665 | +0.06(+1.03%) |
Feb 11, 2009 | 5.765 | 5.828 | 5.753 | 5.798 | 1,809,082 | +0.07(+1.14%) |
Feb 10, 2009 | 5.840 | 5.879 | 5.707 | 5.733 | 1,679,622 | -0.13(-2.20%) |
Feb 09, 2009 | 5.885 | 5.901 | 5.817 | 5.862 | 1,561,039 | -0.02(-0.35%) |
Feb 06, 2009 | 5.752 | 5.898 | 5.738 | 5.883 | 2,352,149 | +0.12(+2.15%) |
Feb 05, 2009 | 5.708 | 5.787 | 5.694 | 5.759 | 2,189,601 | +0.04(+0.79%) |
Feb 04, 2009 | 5.780 | 5.804 | 5.675 | 5.714 | 2,458,009 | -0.07(-1.20%) |
Feb 03, 2009 | 5.688 | 5.819 | 5.630 | 5.783 | 1,992,421 | +0.09(+1.61%) |