Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.014 | 5.084 | 5.014 | 5.037 | 98,725 | +0.03(+0.56%) |
Apr 29, 2009 | 4.972 | 5.023 | 4.888 | 5.009 | 228,334 | +0.02(+0.37%) |
Apr 28, 2009 | 5.005 | 5.009 | 4.981 | 4.991 | 95,453 | -0.01(-0.19%) |
Apr 27, 2009 | 4.967 | 5.014 | 4.967 | 5.000 | 43,265 | -0.01(-0.19%) |
Apr 24, 2009 | 5.000 | 5.009 | 4.972 | 5.009 | 85,338 | +0.00(+0.00%) |
Apr 23, 2009 | 4.944 | 5.014 | 4.944 | 5.009 | 158,447 | +0.04(+0.85%) |
Apr 22, 2009 | 4.874 | 4.967 | 4.874 | 4.967 | 85,934 | +0.10(+2.01%) |
Apr 21, 2009 | 4.818 | 4.869 | 4.818 | 4.869 | 71,831 | +0.06(+1.26%) |
Apr 20, 2009 | 4.804 | 4.818 | 4.786 | 4.809 | 51,939 | +0.02(+0.49%) |
Apr 17, 2009 | 4.790 | 4.809 | 4.776 | 4.786 | 179,969 | +0.00(+0.10%) |
Apr 16, 2009 | 4.804 | 4.804 | 4.762 | 4.781 | 150,169 | +0.01(+0.24%) |
Apr 15, 2009 | 4.734 | 4.769 | 4.730 | 4.769 | 93,567 | +0.01(+0.25%) |
Apr 14, 2009 | 4.725 | 4.795 | 4.720 | 4.758 | 121,252 | -0.02(-0.49%) |
Apr 13, 2009 | 4.744 | 4.800 | 4.739 | 4.781 | 76,554 | -0.02(-0.39%) |
Apr 09, 2009 | 4.814 | 4.823 | 4.790 | 4.800 | 78,863 | +0.02(+0.39%) |
Apr 08, 2009 | 4.809 | 4.846 | 4.776 | 4.781 | 116,093 | -0.05(-0.97%) |
Apr 07, 2009 | 4.851 | 4.865 | 4.804 | 4.827 | 68,223 | -0.05(-0.96%) |
Apr 06, 2009 | 4.814 | 4.874 | 4.809 | 4.874 | 32,339 | +0.03(+0.58%) |
Apr 03, 2009 | 4.827 | 4.883 | 4.814 | 4.846 | 82,128 | +0.00(+0.00%) |
Apr 02, 2009 | 4.804 | 4.855 | 4.786 | 4.846 | 89,069 | +0.06(+1.17%) |
Apr 01, 2009 | 4.688 | 4.790 | 4.688 | 4.790 | 82,124 | +0.03(+0.59%) |
Mar 31, 2009 | 4.627 | 4.762 | 4.627 | 4.762 | 39,819 | +0.09(+1.90%) |
Mar 30, 2009 | 4.664 | 4.697 | 4.613 | 4.674 | 96,645 | -0.06(-1.36%) |
Mar 26, 2009 | 4.706 | 4.744 | 4.669 | 4.738 | 89,182 | +0.04(+0.77%) |
Mar 25, 2009 | 4.650 | 4.702 | 4.646 | 4.702 | 52,790 | +0.06(+1.31%) |
Mar 24, 2009 | 4.711 | 4.711 | 4.641 | 4.641 | 48,453 | -0.07(-1.49%) |
Mar 23, 2009 | 4.688 | 4.711 | 4.664 | 4.711 | 106,137 | +0.09(+1.92%) |
Mar 20, 2009 | 4.580 | 4.649 | 4.580 | 4.622 | 73,143 | +0.03(+0.61%) |
Mar 19, 2009 | 4.632 | 4.632 | 4.571 | 4.594 | 49,982 | -0.00(-0.10%) |
Mar 18, 2009 | 4.618 | 4.627 | 4.510 | 4.599 | 86,449 | -0.02(-0.50%) |
Mar 17, 2009 | 4.627 | 4.636 | 4.590 | 4.622 | 30,508 | -0.02(-0.40%) |
Mar 16, 2009 | 4.580 | 4.646 | 4.573 | 4.641 | 55,269 | +0.13(+2.90%) |
Mar 13, 2009 | 4.552 | 4.659 | 4.510 | 4.510 | 0 | -0.06(-1.35%) |
Mar 12, 2009 | 4.510 | 4.599 | 4.510 | 4.572 | 233,906 | +0.03(+0.64%) |
Mar 11, 2009 | 4.562 | 4.633 | 4.534 | 4.543 | 291,367 | -0.06(-1.32%) |
Mar 10, 2009 | 4.459 | 4.632 | 4.454 | 4.604 | 83,301 | +0.11(+2.49%) |
Mar 09, 2009 | 4.529 | 4.562 | 4.478 | 4.492 | 278,368 | -0.08(-1.73%) |
Mar 06, 2009 | 4.618 | 4.650 | 4.543 | 4.571 | 0 | -0.05(-1.01%) |
Mar 05, 2009 | 4.697 | 4.697 | 4.585 | 4.618 | 118,194 | -0.08(-1.79%) |
Mar 04, 2009 | 4.758 | 4.758 | 4.604 | 4.702 | 204,032 | -0.04(-0.88%) |
Mar 02, 2009 | 4.809 | 4.846 | 4.734 | 4.744 | 206,489 | -0.11(-2.31%) |
Feb 27, 2009 | 4.916 | 4.921 | 4.846 | 4.855 | 0 | -0.07(-1.33%) |
Feb 26, 2009 | 4.930 | 4.930 | 4.865 | 4.921 | 59,032 | +0.06(+1.15%) |
Feb 25, 2009 | 4.786 | 4.879 | 4.716 | 4.865 | 65,406 | +0.08(+1.76%) |
Feb 24, 2009 | 4.688 | 4.800 | 4.557 | 4.781 | 166,116 | +0.12(+2.50%) |
Feb 23, 2009 | 4.730 | 4.730 | 4.594 | 4.664 | 65,944 | -0.03(-0.70%) |
Feb 20, 2009 | 4.781 | 4.781 | 4.646 | 4.697 | 109,543 | -0.11(-2.23%) |
Feb 19, 2009 | 4.800 | 4.893 | 4.753 | 4.804 | 156,113 | +0.03(+0.59%) |
Feb 18, 2009 | 4.814 | 4.827 | 4.744 | 4.776 | 129,459 | -0.04(-0.78%) |
Feb 17, 2009 | 4.944 | 4.991 | 4.786 | 4.814 | 97,344 | -0.18(-3.55%) |
Feb 13, 2009 | 5.000 | 5.009 | 4.939 | 4.991 | 74,708 | -0.01(-0.19%) |
Feb 12, 2009 | 5.037 | 5.037 | 4.967 | 5.000 | 52,632 | -0.04(-0.74%) |
Feb 11, 2009 | 5.014 | 5.037 | 4.963 | 5.037 | 68,669 | +0.00(+0.00%) |
Feb 10, 2009 | 4.944 | 5.051 | 4.944 | 5.037 | 167,120 | +0.07(+1.41%) |
Feb 09, 2009 | 4.921 | 4.986 | 4.911 | 4.967 | 83,595 | +0.05(+1.04%) |
Feb 06, 2009 | 4.855 | 4.916 | 4.855 | 4.916 | 72,112 | +0.07(+1.35%) |
Feb 05, 2009 | 4.860 | 4.893 | 4.809 | 4.851 | 169,178 | -0.01(-0.19%) |
Feb 04, 2009 | 4.832 | 4.925 | 4.790 | 4.860 | 120,681 | +0.06(+1.17%) |
Feb 03, 2009 | 4.767 | 4.818 | 4.758 | 4.804 | 136,607 | +0.00(+0.10%) |