Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.593 | 6.593 | 6.538 | 6.569 | 22,011 | +0.05(+0.73%) |
Apr 29, 2009 | 6.569 | 6.593 | 6.482 | 6.522 | 24,692 | -0.05(-0.72%) |
Apr 28, 2009 | 6.466 | 6.569 | 6.458 | 6.569 | 25,202 | +0.10(+1.59%) |
Apr 27, 2009 | 6.411 | 6.522 | 6.357 | 6.466 | 18,619 | +0.03(+0.49%) |
Apr 24, 2009 | 6.553 | 6.553 | 6.340 | 6.435 | 21,494 | -0.04(-0.61%) |
Apr 23, 2009 | 6.332 | 6.474 | 6.332 | 6.474 | 14,703 | -0.01(-0.12%) |
Apr 22, 2009 | 6.482 | 6.482 | 6.419 | 6.482 | 6,016 | -0.00(-0.00%) |
Apr 21, 2009 | 6.403 | 6.514 | 6.403 | 6.482 | 20,986 | +0.22(+3.54%) |
Apr 20, 2009 | 6.403 | 6.482 | 6.261 | 6.261 | 24,356 | -0.17(-2.58%) |
Apr 17, 2009 | 6.419 | 6.490 | 6.419 | 6.427 | 38,962 | +0.02(+0.25%) |
Apr 16, 2009 | 6.356 | 6.427 | 6.356 | 6.411 | 26,943 | +0.09(+1.37%) |
Apr 15, 2009 | 6.451 | 6.451 | 6.190 | 6.324 | 23,401 | +0.04(+0.63%) |
Apr 14, 2009 | 6.182 | 6.285 | 6.182 | 6.285 | 8,479 | +0.02(+0.25%) |
Apr 13, 2009 | 6.237 | 6.324 | 6.126 | 6.269 | 41,183 | +0.04(+0.63%) |
Apr 09, 2009 | 6.292 | 6.395 | 6.221 | 6.229 | 18,259 | -0.06(-1.00%) |
Apr 08, 2009 | 6.332 | 6.340 | 6.213 | 6.292 | 16,848 | -0.07(-1.12%) |
Apr 07, 2009 | 6.340 | 6.364 | 6.340 | 6.364 | 5,989 | +0.02(+0.25%) |
Apr 06, 2009 | 6.308 | 6.348 | 6.269 | 6.348 | 3,009 | +0.00(+0.02%) |
Apr 03, 2009 | 6.292 | 6.457 | 6.292 | 6.346 | 12,054 | +0.02(+0.35%) |
Apr 02, 2009 | 6.372 | 6.372 | 6.221 | 6.324 | 7,786 | +0.04(+0.63%) |
Apr 01, 2009 | 6.332 | 6.379 | 6.285 | 6.285 | 16,170 | -0.11(-1.73%) |
Mar 31, 2009 | 6.079 | 6.474 | 6.079 | 6.395 | 16,780 | +0.17(+2.80%) |
Mar 30, 2009 | 6.292 | 6.324 | 6.205 | 6.221 | 6,514 | -0.05(-0.76%) |
Mar 26, 2009 | 6.190 | 6.427 | 6.190 | 6.269 | 35,884 | +0.09(+1.41%) |
Mar 25, 2009 | 6.198 | 6.198 | 6.126 | 6.182 | 17,183 | +0.02(+0.26%) |
Mar 24, 2009 | 6.166 | 6.285 | 6.126 | 6.166 | 20,431 | -0.15(-2.38%) |
Mar 23, 2009 | 6.198 | 6.316 | 6.126 | 6.316 | 20,006 | +0.09(+1.40%) |
Mar 20, 2009 | 6.079 | 6.229 | 6.063 | 6.229 | 7,273 | +0.08(+1.29%) |
Mar 19, 2009 | 6.213 | 6.213 | 6.039 | 6.150 | 16,916 | -0.09(-1.39%) |
Mar 18, 2009 | 6.205 | 6.237 | 6.166 | 6.237 | 12,397 | +0.02(+0.39%) |
Mar 17, 2009 | 6.095 | 6.213 | 6.087 | 6.213 | 20,527 | +0.13(+2.06%) |
Mar 16, 2009 | 6.237 | 6.237 | 6.016 | 6.087 | 9,930 | -0.04(-0.65%) |
Mar 13, 2009 | 5.929 | 6.190 | 5.929 | 6.126 | 0 | +0.17(+2.79%) |
Mar 12, 2009 | 5.897 | 5.960 | 5.897 | 5.960 | 6,166 | +0.07(+1.21%) |
Mar 11, 2009 | 6.032 | 6.032 | 5.858 | 5.889 | 23,231 | -0.07(-1.19%) |
Mar 10, 2009 | 5.929 | 5.976 | 5.771 | 5.960 | 32,826 | +0.02(+0.40%) |
Mar 09, 2009 | 6.000 | 6.008 | 5.834 | 5.937 | 55,321 | -0.07(-1.18%) |
Mar 06, 2009 | 6.158 | 6.158 | 5.929 | 6.008 | 0 | -0.12(-1.94%) |
Mar 05, 2009 | 6.166 | 6.349 | 6.103 | 6.126 | 22,328 | -0.02(-0.26%) |
Mar 04, 2009 | 6.126 | 6.213 | 6.008 | 6.142 | 18,259 | -0.08(-1.27%) |
Mar 02, 2009 | 6.166 | 6.237 | 6.166 | 6.221 | 11,608 | -0.09(-1.49%) |
Feb 27, 2009 | 6.158 | 6.593 | 6.079 | 6.316 | 0 | +0.13(+2.16%) |
Feb 26, 2009 | 6.174 | 6.190 | 6.032 | 6.182 | 8,268 | +0.12(+1.96%) |
Feb 25, 2009 | 5.968 | 6.158 | 5.968 | 6.063 | 31,279 | -0.02(-0.39%) |
Feb 24, 2009 | 5.953 | 6.087 | 5.881 | 6.087 | 10,607 | +0.17(+2.94%) |
Feb 23, 2009 | 6.008 | 6.008 | 5.913 | 5.913 | 11,293 | -0.11(-1.84%) |
Feb 20, 2009 | 6.063 | 6.198 | 5.731 | 6.024 | 42,599 | -0.06(-1.04%) |
Feb 19, 2009 | 6.229 | 6.277 | 6.087 | 6.087 | 15,433 | -0.09(-1.53%) |
Feb 18, 2009 | 6.245 | 6.277 | 6.182 | 6.182 | 10,246 | -0.17(-2.62%) |
Feb 17, 2009 | 6.411 | 6.474 | 6.198 | 6.348 | 42,458 | -0.08(-1.23%) |
Feb 13, 2009 | 6.585 | 6.585 | 6.403 | 6.427 | 18,481 | -0.14(-2.12%) |
Feb 12, 2009 | 6.530 | 6.585 | 6.403 | 6.566 | 17,710 | +0.04(+0.68%) |
Feb 11, 2009 | 6.514 | 6.553 | 6.514 | 6.522 | 6,046 | -0.06(-0.84%) |
Feb 10, 2009 | 6.514 | 6.617 | 6.443 | 6.577 | 36,558 | +0.06(+0.85%) |
Feb 09, 2009 | 6.538 | 6.538 | 6.522 | 6.522 | 9,801 | +0.00(+0.00%) |
Feb 06, 2009 | 6.538 | 6.601 | 6.522 | 6.522 | 23,016 | -0.07(-1.08%) |
Feb 05, 2009 | 6.538 | 6.593 | 6.482 | 6.593 | 10,588 | +0.09(+1.31%) |
Feb 04, 2009 | 6.372 | 6.522 | 6.372 | 6.507 | 17,648 | +0.09(+1.38%) |
Feb 03, 2009 | 6.419 | 6.553 | 6.364 | 6.419 | 23,440 | -0.06(-0.88%) |