Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.678 | 6.703 | 6.505 | 6.533 | 449,138 | -0.07(-1.03%) |
Apr 29, 2009 | 6.715 | 6.729 | 6.587 | 6.601 | 375,027 | -0.01(-0.14%) |
Apr 28, 2009 | 6.587 | 6.729 | 6.578 | 6.610 | 339,127 | -0.00(-0.07%) |
Apr 27, 2009 | 6.556 | 6.678 | 6.556 | 6.615 | 262,218 | +0.00(+0.07%) |
Apr 24, 2009 | 6.719 | 6.719 | 6.578 | 6.610 | 266,075 | -0.05(-0.82%) |
Apr 23, 2009 | 6.692 | 6.719 | 6.550 | 6.665 | 252,254 | +0.09(+1.31%) |
Apr 22, 2009 | 6.647 | 6.719 | 6.578 | 6.578 | 430,186 | -0.09(-1.37%) |
Apr 21, 2009 | 6.642 | 6.706 | 6.551 | 6.669 | 372,610 | +0.11(+1.74%) |
Apr 20, 2009 | 6.715 | 6.715 | 6.501 | 6.556 | 469,931 | -0.03(-0.41%) |
Apr 17, 2009 | 6.515 | 6.597 | 6.483 | 6.583 | 304,992 | +0.10(+1.62%) |
Apr 16, 2009 | 6.610 | 6.610 | 6.355 | 6.478 | 545,976 | +0.08(+1.21%) |
Apr 15, 2009 | 6.642 | 6.688 | 6.383 | 6.401 | 468,470 | -0.25(-3.76%) |
Apr 14, 2009 | 6.578 | 6.715 | 6.505 | 6.651 | 617,038 | +0.09(+1.39%) |
Apr 13, 2009 | 6.747 | 6.747 | 6.510 | 6.560 | 280,757 | +0.01(+0.21%) |
Apr 09, 2009 | 6.619 | 6.619 | 6.332 | 6.546 | 355,125 | +0.05(+0.84%) |
Apr 08, 2009 | 6.401 | 6.492 | 6.328 | 6.492 | 234,103 | +0.16(+2.59%) |
Apr 07, 2009 | 6.373 | 6.405 | 6.301 | 6.328 | 215,305 | -0.08(-1.21%) |
Apr 06, 2009 | 6.364 | 6.465 | 6.260 | 6.405 | 316,474 | +0.04(+0.64%) |
Apr 03, 2009 | 6.369 | 6.373 | 6.278 | 6.364 | 337,197 | +0.03(+0.43%) |
Apr 02, 2009 | 6.305 | 6.373 | 6.250 | 6.337 | 406,324 | +0.12(+1.98%) |
Apr 01, 2009 | 6.100 | 6.255 | 6.100 | 6.214 | 278,178 | +0.11(+1.87%) |
Mar 31, 2009 | 6.128 | 6.169 | 6.025 | 6.100 | 480,279 | +0.12(+1.98%) |
Mar 30, 2009 | 6.032 | 6.146 | 5.895 | 5.982 | 427,969 | -0.19(-3.03%) |
Mar 26, 2009 | 6.282 | 6.282 | 6.046 | 6.169 | 343,224 | -0.01(-0.22%) |
Mar 25, 2009 | 6.205 | 6.282 | 5.996 | 6.182 | 387,679 | +0.13(+2.11%) |
Mar 24, 2009 | 6.351 | 6.358 | 6.037 | 6.055 | 497,641 | -0.28(-4.39%) |
Mar 23, 2009 | 6.292 | 6.332 | 6.241 | 6.332 | 360,621 | +0.21(+3.50%) |
Mar 20, 2009 | 6.237 | 6.337 | 6.119 | 6.119 | 428,835 | -0.15(-2.47%) |
Mar 19, 2009 | 6.305 | 6.351 | 6.187 | 6.273 | 386,060 | +0.01(+0.22%) |
Mar 18, 2009 | 6.146 | 6.260 | 6.032 | 6.260 | 473,747 | +0.07(+1.18%) |
Mar 17, 2009 | 5.946 | 6.210 | 5.901 | 6.187 | 644,103 | +0.24(+4.06%) |
Mar 16, 2009 | 6.050 | 6.246 | 5.918 | 5.946 | 640,026 | -0.02(-0.38%) |
Mar 13, 2009 | 5.941 | 6.009 | 5.795 | 5.968 | 0 | +0.05(+0.92%) |
Mar 12, 2009 | 5.686 | 5.914 | 5.449 | 5.914 | 684,300 | +0.51(+9.53%) |
Mar 11, 2009 | 5.568 | 5.781 | 5.313 | 5.399 | 1,206,922 | -0.17(-3.03%) |
Mar 10, 2009 | 5.313 | 5.691 | 5.190 | 5.568 | 747,301 | +0.35(+6.63%) |
Mar 09, 2009 | 5.349 | 5.522 | 5.149 | 5.222 | 470,177 | -0.17(-3.13%) |
Mar 06, 2009 | 5.782 | 5.827 | 5.244 | 5.390 | 0 | -0.53(-8.92%) |
Mar 05, 2009 | 5.973 | 6.146 | 5.918 | 5.918 | 386,840 | -0.15(-2.55%) |
Mar 04, 2009 | 5.836 | 6.241 | 5.836 | 6.073 | 909,064 | +0.30(+5.12%) |
Mar 02, 2009 | 6.292 | 6.292 | 5.628 | 5.777 | 663,619 | -0.49(-7.78%) |
Feb 27, 2009 | 5.918 | 6.351 | 5.663 | 6.264 | 0 | +0.33(+5.60%) |
Feb 26, 2009 | 6.269 | 6.269 | 5.827 | 5.932 | 437,667 | +0.14(+2.36%) |
Feb 25, 2009 | 5.654 | 5.877 | 5.581 | 5.795 | 635,268 | +0.31(+5.64%) |
Feb 24, 2009 | 5.217 | 5.668 | 5.122 | 5.486 | 854,992 | +0.34(+6.64%) |
Feb 23, 2009 | 5.299 | 5.449 | 5.122 | 5.144 | 705,129 | -0.15(-2.84%) |
Feb 20, 2009 | 5.659 | 5.659 | 5.017 | 5.295 | 0 | -0.42(-7.33%) |
Feb 19, 2009 | 5.823 | 6.446 | 5.691 | 5.713 | 634,303 | -0.06(-1.03%) |
Feb 18, 2009 | 6.078 | 6.109 | 5.691 | 5.773 | 683,044 | -0.20(-3.35%) |
Feb 17, 2009 | 6.169 | 6.373 | 5.873 | 5.973 | 747,310 | -0.34(-5.41%) |
Feb 13, 2009 | 6.396 | 6.455 | 6.269 | 6.314 | 0 | -0.08(-1.21%) |
Feb 12, 2009 | 6.487 | 6.501 | 6.187 | 6.392 | 756,411 | -0.10(-1.47%) |
Feb 11, 2009 | 6.505 | 6.592 | 6.474 | 6.487 | 250,740 | +0.01(+0.21%) |
Feb 10, 2009 | 6.678 | 6.760 | 6.464 | 6.474 | 499,236 | -0.23(-3.40%) |
Feb 09, 2009 | 6.760 | 6.760 | 6.660 | 6.701 | 381,269 | +0.02(+0.27%) |
Feb 06, 2009 | 6.943 | 6.943 | 6.645 | 6.683 | 0 | -0.06(-0.88%) |
Feb 05, 2009 | 6.715 | 6.747 | 6.692 | 6.742 | 665,915 | +0.05(+0.75%) |
Feb 04, 2009 | 6.738 | 6.738 | 6.669 | 6.692 | 860,523 | +0.00(+0.00%) |
Feb 03, 2009 | 6.715 | 6.756 | 6.419 | 6.692 | 5,158,722 | -0.40(-5.59%) |