Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.680 | 6.694 | 6.551 | 6.630 | 162,971 | +0.02(+0.30%) |
Apr 29, 2009 | 6.500 | 6.610 | 6.500 | 6.610 | 19,236 | +0.19(+2.96%) |
Apr 28, 2009 | 6.570 | 6.570 | 6.360 | 6.420 | 55,751 | -0.17(-2.58%) |
Apr 27, 2009 | 6.800 | 6.870 | 6.570 | 6.590 | 74,039 | -0.21(-3.09%) |
Apr 24, 2009 | 7.000 | 7.000 | 6.700 | 6.800 | 50,413 | +0.12(+1.80%) |
Apr 23, 2009 | 7.050 | 7.050 | 6.650 | 6.680 | 65,657 | -0.06(-0.89%) |
Apr 22, 2009 | 6.880 | 6.880 | 6.680 | 6.740 | 79,430 | -0.01(-0.15%) |
Apr 21, 2009 | 6.720 | 6.750 | 6.560 | 6.750 | 83,194 | +0.03(+0.45%) |
Apr 20, 2009 | 6.900 | 6.900 | 6.710 | 6.720 | 49,135 | -0.23(-3.31%) |
Apr 17, 2009 | 6.890 | 6.950 | 6.849 | 6.950 | 50,797 | +0.08(+1.16%) |
Apr 16, 2009 | 7.020 | 7.030 | 6.750 | 6.870 | 87,439 | -0.16(-2.28%) |
Apr 15, 2009 | 6.870 | 7.030 | 6.870 | 7.030 | 18,980 | +0.22(+3.29%) |
Apr 14, 2009 | 7.190 | 7.190 | 6.500 | 6.806 | 20,498 | -0.07(-1.08%) |
Apr 13, 2009 | 7.440 | 7.440 | 6.790 | 6.880 | 156,462 | +0.16(+2.38%) |
Apr 09, 2009 | 7.520 | 7.520 | 6.570 | 6.720 | 38,331 | +0.22(+3.38%) |
Apr 08, 2009 | 6.550 | 6.570 | 6.493 | 6.500 | 22,330 | +0.04(+0.62%) |
Apr 07, 2009 | 6.500 | 6.530 | 6.460 | 6.460 | 28,228 | -0.01(-0.15%) |
Apr 06, 2009 | 6.840 | 6.840 | 6.420 | 6.470 | 17,021 | -0.34(-4.99%) |
Apr 03, 2009 | 6.510 | 6.810 | 6.484 | 6.810 | 16,759 | +0.31(+4.77%) |
Apr 02, 2009 | 6.320 | 6.555 | 6.320 | 6.500 | 24,479 | +0.15(+2.36%) |
Apr 01, 2009 | 6.380 | 6.390 | 6.140 | 6.350 | 21,324 | +0.02(+0.32%) |
Mar 31, 2009 | 6.360 | 6.460 | 6.330 | 6.330 | 37,079 | -0.02(-0.31%) |
Mar 30, 2009 | 6.420 | 6.460 | 6.200 | 6.350 | 24,956 | -0.16(-2.46%) |
Mar 26, 2009 | 7.260 | 7.260 | 6.410 | 6.510 | 23,116 | +0.20(+3.17%) |
Mar 25, 2009 | 6.370 | 6.370 | 6.260 | 6.310 | 28,612 | -0.02(-0.32%) |
Mar 24, 2009 | 6.320 | 6.330 | 6.230 | 6.330 | 29,909 | -0.13(-2.01%) |
Mar 23, 2009 | 6.470 | 6.500 | 6.400 | 6.460 | 28,364 | +0.03(+0.47%) |
Mar 20, 2009 | 6.420 | 6.450 | 6.360 | 6.430 | 53,361 | +0.00(+0.00%) |
Mar 19, 2009 | 6.400 | 6.560 | 6.350 | 6.430 | 67,925 | +0.23(+3.71%) |
Mar 18, 2009 | 6.100 | 6.200 | 5.990 | 6.200 | 8,301 | +0.05(+0.78%) |
Mar 17, 2009 | 6.200 | 6.200 | 6.100 | 6.152 | 125,211 | -0.04(-0.62%) |
Mar 16, 2009 | 6.230 | 6.230 | 6.100 | 6.190 | 74,309 | +0.11(+1.81%) |
Mar 13, 2009 | 6.200 | 6.200 | 6.070 | 6.080 | 0 | +0.07(+1.16%) |
Mar 12, 2009 | 6.030 | 6.060 | 5.970 | 6.010 | 12,033 | -0.02(-0.33%) |
Mar 11, 2009 | 6.190 | 6.190 | 5.994 | 6.030 | 15,162 | -0.05(-0.82%) |
Mar 10, 2009 | 6.130 | 6.130 | 5.910 | 6.080 | 14,895 | +0.09(+1.50%) |
Mar 09, 2009 | 6.050 | 6.080 | 5.950 | 5.990 | 30,001 | -0.06(-0.99%) |
Mar 06, 2009 | 5.980 | 6.098 | 5.970 | 6.050 | 0 | +0.23(+3.95%) |
Mar 05, 2009 | 6.130 | 6.130 | 5.820 | 5.820 | 17,757 | -0.23(-3.80%) |
Mar 04, 2009 | 5.970 | 6.050 | 5.970 | 6.050 | 12,469 | +0.33(+5.77%) |
Mar 02, 2009 | 5.750 | 5.800 | 5.720 | 5.720 | 22,749 | -0.06(-1.04%) |
Feb 27, 2009 | 5.820 | 5.833 | 5.780 | 5.780 | 0 | -0.09(-1.53%) |
Feb 26, 2009 | 5.770 | 5.910 | 5.770 | 5.870 | 33,169 | +0.03(+0.51%) |
Feb 25, 2009 | 5.750 | 5.930 | 5.750 | 5.840 | 4,789 | -0.01(-0.17%) |
Feb 24, 2009 | 5.930 | 5.930 | 5.670 | 5.850 | 16,166 | +0.05(+0.86%) |
Feb 23, 2009 | 5.850 | 5.850 | 5.780 | 5.800 | 22,577 | -0.03(-0.49%) |
Feb 20, 2009 | 5.800 | 5.850 | 5.770 | 5.829 | 4,962 | -0.06(-1.04%) |
Feb 19, 2009 | 5.900 | 5.925 | 5.860 | 5.890 | 23,236 | +0.03(+0.51%) |
Feb 18, 2009 | 5.970 | 5.970 | 5.820 | 5.860 | 12,281 | -0.04(-0.64%) |
Feb 17, 2009 | 5.970 | 6.040 | 5.850 | 5.898 | 7,635 | -0.15(-2.52%) |
Feb 13, 2009 | 5.970 | 6.076 | 5.970 | 6.050 | 3,008 | +0.01(+0.17%) |
Feb 12, 2009 | 6.024 | 6.040 | 5.946 | 6.040 | 10,474 | +0.00(+0.00%) |
Feb 11, 2009 | 6.040 | 6.063 | 5.990 | 6.040 | 4,913 | +0.04(+0.67%) |
Feb 10, 2009 | 6.100 | 6.100 | 6.000 | 6.000 | 1,420 | -0.07(-1.15%) |
Feb 09, 2009 | 6.000 | 6.110 | 6.000 | 6.070 | 29,636 | +0.00(+0.00%) |
Feb 06, 2009 | 6.060 | 6.090 | 6.057 | 6.070 | 10,730 | +0.13(+2.19%) |
Feb 05, 2009 | 5.940 | 5.951 | 5.900 | 5.940 | 8,003 | +0.02(+0.34%) |
Feb 04, 2009 | 6.000 | 6.040 | 5.920 | 5.920 | 13,195 | +0.02(+0.34%) |
Feb 03, 2009 | 5.700 | 5.960 | 5.700 | 5.900 | 10,538 | +0.16(+2.79%) |