Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.335 | 7.335 | 7.074 | 7.089 | 4,821,829 | -0.18(-2.49%) |
Apr 29, 2009 | 7.140 | 7.306 | 7.140 | 7.269 | 4,761,812 | +0.12(+1.69%) |
Apr 28, 2009 | 7.074 | 7.199 | 7.072 | 7.149 | 3,172,664 | +0.06(+0.83%) |
Apr 27, 2009 | 6.827 | 7.159 | 6.786 | 7.090 | 4,462,805 | +0.18(+2.59%) |
Apr 24, 2009 | 6.841 | 6.938 | 6.772 | 6.911 | 1,989,177 | +0.13(+1.85%) |
Apr 23, 2009 | 6.704 | 6.822 | 6.670 | 6.786 | 2,965,772 | +0.15(+2.27%) |
Apr 22, 2009 | 6.663 | 6.734 | 6.590 | 6.635 | 2,270,761 | -0.03(-0.38%) |
Apr 21, 2009 | 6.596 | 6.687 | 6.548 | 6.660 | 2,436,249 | +0.03(+0.48%) |
Apr 20, 2009 | 6.792 | 6.792 | 6.590 | 6.628 | 2,041,793 | -0.18(-2.66%) |
Apr 17, 2009 | 6.747 | 6.824 | 6.672 | 6.809 | 2,966,441 | +0.07(+1.02%) |
Apr 16, 2009 | 6.732 | 6.797 | 6.593 | 6.740 | 4,391,451 | +0.04(+0.62%) |
Apr 15, 2009 | 6.645 | 6.770 | 6.601 | 6.698 | 2,280,330 | +0.01(+0.13%) |
Apr 14, 2009 | 6.613 | 6.744 | 6.596 | 6.690 | 3,903,160 | +0.03(+0.43%) |
Apr 13, 2009 | 6.504 | 6.822 | 6.504 | 6.662 | 4,393,578 | +0.07(+1.12%) |
Apr 09, 2009 | 6.549 | 6.730 | 6.404 | 6.588 | 6,437,354 | +0.26(+4.13%) |
Apr 08, 2009 | 6.238 | 6.342 | 6.196 | 6.327 | 2,946,431 | +0.06(+1.02%) |
Apr 07, 2009 | 6.283 | 6.325 | 6.216 | 6.263 | 2,457,871 | -0.08(-1.21%) |
Apr 06, 2009 | 6.382 | 6.382 | 6.255 | 6.340 | 3,498,084 | -0.11(-1.64%) |
Apr 03, 2009 | 6.407 | 6.560 | 6.344 | 6.446 | 2,884,091 | +0.06(+0.86%) |
Apr 02, 2009 | 6.439 | 6.503 | 6.334 | 6.390 | 4,994,143 | +0.07(+1.06%) |
Apr 01, 2009 | 6.069 | 6.344 | 6.069 | 6.323 | 4,441,630 | +0.17(+2.75%) |
Mar 31, 2009 | 6.231 | 6.273 | 6.089 | 6.154 | 4,401,385 | +0.01(+0.16%) |
Mar 30, 2009 | 6.151 | 6.154 | 5.987 | 6.144 | 3,144,298 | -0.11(-1.79%) |
Mar 26, 2009 | 6.390 | 6.390 | 6.203 | 6.256 | 3,398,998 | -0.06(-1.01%) |
Mar 25, 2009 | 6.195 | 6.335 | 6.126 | 6.320 | 4,841,785 | +0.14(+2.28%) |
Mar 24, 2009 | 6.158 | 6.277 | 6.128 | 6.179 | 5,259,989 | -0.01(-0.19%) |
Mar 23, 2009 | 6.149 | 6.195 | 6.139 | 6.191 | 6,212,853 | +0.13(+2.15%) |
Mar 20, 2009 | 6.126 | 6.161 | 6.030 | 6.061 | 3,606,995 | -0.04(-0.69%) |
Mar 19, 2009 | 6.099 | 6.161 | 6.059 | 6.102 | 6,306,474 | +0.02(+0.25%) |
Mar 18, 2009 | 6.019 | 6.094 | 6.019 | 6.087 | 7,623,720 | +0.06(+1.03%) |
Mar 17, 2009 | 6.094 | 6.094 | 5.965 | 6.025 | 22,746,946 | -0.30(-4.69%) |
Mar 16, 2009 | 6.411 | 6.563 | 6.307 | 6.322 | 3,841,680 | -0.02(-0.32%) |
Mar 13, 2009 | 6.437 | 6.568 | 6.282 | 6.342 | 0 | -0.00(-0.05%) |
Mar 12, 2009 | 6.282 | 6.434 | 6.168 | 6.345 | 3,615,417 | +0.12(+1.85%) |
Mar 11, 2009 | 6.154 | 6.308 | 5.985 | 6.230 | 3,217,879 | +0.10(+1.67%) |
Mar 10, 2009 | 5.932 | 6.250 | 5.910 | 6.128 | 3,067,545 | +0.22(+3.68%) |
Mar 09, 2009 | 5.823 | 6.072 | 5.820 | 5.910 | 6,157,573 | +0.02(+0.28%) |
Mar 06, 2009 | 5.897 | 6.104 | 5.692 | 5.893 | 0 | -0.03(-0.45%) |
Mar 05, 2009 | 6.154 | 6.178 | 5.902 | 5.920 | 2,577,086 | -0.30(-4.77%) |
Mar 04, 2009 | 6.168 | 6.399 | 6.046 | 6.216 | 3,677,399 | -0.05(-0.75%) |
Mar 02, 2009 | 6.345 | 6.380 | 6.114 | 6.263 | 3,417,311 | -0.19(-2.93%) |
Feb 27, 2009 | 6.330 | 6.608 | 6.262 | 6.452 | 0 | +0.08(+1.23%) |
Feb 26, 2009 | 6.379 | 6.595 | 6.303 | 6.374 | 2,309,974 | +0.09(+1.41%) |
Feb 25, 2009 | 6.096 | 6.369 | 6.020 | 6.285 | 2,999,865 | +0.15(+2.40%) |
Feb 24, 2009 | 5.923 | 6.208 | 5.731 | 6.138 | 3,991,022 | +0.24(+4.15%) |
Feb 23, 2009 | 6.283 | 6.292 | 5.873 | 5.893 | 3,332,770 | -0.34(-5.45%) |
Feb 20, 2009 | 6.372 | 6.407 | 6.027 | 6.233 | 3,770,070 | -0.22(-3.45%) |
Feb 19, 2009 | 6.655 | 6.720 | 6.364 | 6.456 | 3,573,941 | -0.07(-1.13%) |
Feb 18, 2009 | 6.725 | 6.725 | 6.451 | 6.529 | 3,406,817 | -0.12(-1.74%) |
Feb 17, 2009 | 6.568 | 6.819 | 6.568 | 6.645 | 3,203,431 | -0.05(-0.68%) |
Feb 13, 2009 | 6.695 | 6.861 | 6.637 | 6.690 | 4,111,217 | +0.01(+0.08%) |
Feb 12, 2009 | 6.213 | 6.697 | 6.213 | 6.685 | 5,220,412 | +0.38(+6.00%) |
Feb 11, 2009 | 6.434 | 6.461 | 6.245 | 6.307 | 2,413,963 | -0.06(-0.92%) |
Feb 10, 2009 | 6.521 | 6.521 | 6.285 | 6.365 | 3,307,486 | -0.04(-0.60%) |
Feb 09, 2009 | 6.411 | 6.504 | 6.323 | 6.404 | 2,917,838 | +0.03(+0.39%) |
Feb 06, 2009 | 6.334 | 6.421 | 6.283 | 6.379 | 2,982,735 | +0.10(+1.60%) |
Feb 05, 2009 | 6.153 | 6.339 | 6.062 | 6.278 | 3,688,509 | +0.20(+3.36%) |
Feb 04, 2009 | 5.942 | 6.143 | 5.918 | 6.074 | 5,113,293 | +0.19(+3.19%) |
Feb 03, 2009 | 6.190 | 6.297 | 5.836 | 5.886 | 7,687,768 | -0.26(-4.25%) |