Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.558 | 6.558 | 6.502 | 6.534 | 22,129 | +0.05(+0.73%) |
Apr 29, 2009 | 6.534 | 6.558 | 6.447 | 6.487 | 24,825 | -0.05(-0.72%) |
Apr 28, 2009 | 6.432 | 6.534 | 6.424 | 6.534 | 25,338 | +0.10(+1.59%) |
Apr 27, 2009 | 6.377 | 6.487 | 6.323 | 6.432 | 18,719 | +0.03(+0.49%) |
Apr 24, 2009 | 6.518 | 6.518 | 6.306 | 6.400 | 21,610 | -0.04(-0.61%) |
Apr 23, 2009 | 6.298 | 6.440 | 6.298 | 6.440 | 14,782 | -0.01(-0.12%) |
Apr 22, 2009 | 6.447 | 6.447 | 6.385 | 6.447 | 6,048 | -0.00(-0.00%) |
Apr 21, 2009 | 6.369 | 6.479 | 6.369 | 6.447 | 21,099 | +0.22(+3.54%) |
Apr 20, 2009 | 6.369 | 6.447 | 6.227 | 6.227 | 24,487 | -0.17(-2.58%) |
Apr 17, 2009 | 6.385 | 6.455 | 6.385 | 6.392 | 39,172 | +0.02(+0.25%) |
Apr 16, 2009 | 6.322 | 6.392 | 6.322 | 6.377 | 27,088 | +0.09(+1.37%) |
Apr 15, 2009 | 6.416 | 6.416 | 6.157 | 6.290 | 23,527 | +0.04(+0.63%) |
Apr 14, 2009 | 6.149 | 6.251 | 6.149 | 6.251 | 8,525 | +0.02(+0.25%) |
Apr 13, 2009 | 6.204 | 6.290 | 6.094 | 6.235 | 41,405 | +0.04(+0.63%) |
Apr 09, 2009 | 6.259 | 6.361 | 6.188 | 6.196 | 18,357 | -0.06(-1.00%) |
Apr 08, 2009 | 6.298 | 6.306 | 6.180 | 6.259 | 16,939 | -0.07(-1.12%) |
Apr 07, 2009 | 6.306 | 6.330 | 6.306 | 6.330 | 6,022 | +0.02(+0.25%) |
Apr 06, 2009 | 6.274 | 6.314 | 6.235 | 6.314 | 3,025 | +0.00(+0.03%) |
Apr 03, 2009 | 6.259 | 6.422 | 6.259 | 6.312 | 12,119 | +0.02(+0.35%) |
Apr 02, 2009 | 6.337 | 6.337 | 6.188 | 6.290 | 7,828 | +0.04(+0.63%) |
Apr 01, 2009 | 6.298 | 6.345 | 6.251 | 6.251 | 16,257 | -0.11(-1.73%) |
Mar 31, 2009 | 6.046 | 6.440 | 6.046 | 6.361 | 16,870 | +0.17(+2.80%) |
Mar 30, 2009 | 6.259 | 6.290 | 6.172 | 6.188 | 6,549 | -0.05(-0.76%) |
Mar 26, 2009 | 6.157 | 6.392 | 6.156 | 6.235 | 36,077 | +0.09(+1.41%) |
Mar 25, 2009 | 6.164 | 6.164 | 6.094 | 6.149 | 17,276 | +0.02(+0.26%) |
Mar 24, 2009 | 6.133 | 6.251 | 6.094 | 6.133 | 20,541 | -0.15(-2.38%) |
Mar 23, 2009 | 6.164 | 6.282 | 6.094 | 6.282 | 20,113 | +0.09(+1.40%) |
Mar 20, 2009 | 6.046 | 6.196 | 6.031 | 6.196 | 7,312 | +0.08(+1.29%) |
Mar 19, 2009 | 6.180 | 6.180 | 6.007 | 6.117 | 17,008 | -0.09(-1.39%) |
Mar 18, 2009 | 6.172 | 6.204 | 6.133 | 6.204 | 12,463 | +0.02(+0.39%) |
Mar 17, 2009 | 6.062 | 6.180 | 6.054 | 6.179 | 20,637 | +0.13(+2.06%) |
Mar 16, 2009 | 6.204 | 6.204 | 5.984 | 6.054 | 9,983 | -0.04(-0.65%) |
Mar 13, 2009 | 5.897 | 6.157 | 5.897 | 6.094 | 0 | +0.17(+2.79%) |
Mar 12, 2009 | 5.866 | 5.929 | 5.866 | 5.929 | 6,200 | +0.07(+1.21%) |
Mar 11, 2009 | 5.999 | 5.999 | 5.826 | 5.858 | 23,356 | -0.07(-1.19%) |
Mar 10, 2009 | 5.897 | 5.944 | 5.740 | 5.929 | 33,003 | +0.02(+0.40%) |
Mar 09, 2009 | 5.968 | 5.976 | 5.803 | 5.905 | 55,619 | -0.07(-1.18%) |
Mar 06, 2009 | 6.125 | 6.125 | 5.897 | 5.976 | 0 | -0.12(-1.94%) |
Mar 05, 2009 | 6.133 | 6.315 | 6.070 | 6.094 | 22,448 | -0.02(-0.26%) |
Mar 04, 2009 | 6.094 | 6.180 | 5.976 | 6.109 | 18,357 | -0.08(-1.27%) |
Mar 02, 2009 | 6.133 | 6.204 | 6.133 | 6.188 | 11,671 | -0.09(-1.49%) |
Feb 27, 2009 | 6.125 | 6.558 | 6.046 | 6.282 | 0 | +0.13(+2.16%) |
Feb 26, 2009 | 6.141 | 6.157 | 5.999 | 6.149 | 8,312 | +0.12(+1.96%) |
Feb 25, 2009 | 5.936 | 6.125 | 5.936 | 6.031 | 31,448 | -0.02(-0.39%) |
Feb 24, 2009 | 5.921 | 6.054 | 5.850 | 6.054 | 10,664 | +0.17(+2.94%) |
Feb 23, 2009 | 5.976 | 5.976 | 5.881 | 5.881 | 11,354 | -0.11(-1.84%) |
Feb 20, 2009 | 6.031 | 6.164 | 5.700 | 5.991 | 42,828 | -0.06(-1.04%) |
Feb 19, 2009 | 6.196 | 6.243 | 6.054 | 6.054 | 15,516 | -0.09(-1.53%) |
Feb 18, 2009 | 6.212 | 6.243 | 6.149 | 6.149 | 10,301 | -0.17(-2.62%) |
Feb 17, 2009 | 6.377 | 6.440 | 6.164 | 6.314 | 42,687 | -0.08(-1.23%) |
Feb 13, 2009 | 6.550 | 6.550 | 6.369 | 6.392 | 18,581 | -0.14(-2.12%) |
Feb 12, 2009 | 6.495 | 6.550 | 6.369 | 6.531 | 17,805 | +0.04(+0.68%) |
Feb 11, 2009 | 6.479 | 6.518 | 6.479 | 6.487 | 6,079 | -0.06(-0.84%) |
Feb 10, 2009 | 6.479 | 6.581 | 6.408 | 6.542 | 36,755 | +0.06(+0.85%) |
Feb 09, 2009 | 6.502 | 6.502 | 6.487 | 6.487 | 9,854 | +0.00(+0.00%) |
Feb 06, 2009 | 6.502 | 6.565 | 6.487 | 6.487 | 23,140 | -0.07(-1.08%) |
Feb 05, 2009 | 6.502 | 6.558 | 6.447 | 6.558 | 10,645 | +0.08(+1.31%) |
Feb 04, 2009 | 6.337 | 6.487 | 6.337 | 6.473 | 17,743 | +0.09(+1.38%) |
Feb 03, 2009 | 6.385 | 6.518 | 6.330 | 6.385 | 23,566 | -0.06(-0.89%) |