Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.975 | 5.033 | 4.803 | 4.942 | 13,176 | +0.10(+2.03%) |
Apr 29, 2009 | 4.762 | 4.951 | 4.762 | 4.844 | 7,332 | -0.07(-1.50%) |
Apr 28, 2009 | 4.992 | 5.000 | 4.847 | 4.918 | 4,831 | +0.01(+0.17%) |
Apr 27, 2009 | 4.770 | 4.910 | 4.770 | 4.910 | 1,098 | +0.11(+2.39%) |
Apr 24, 2009 | 4.582 | 4.988 | 4.565 | 4.795 | 24,400 | +0.20(+4.46%) |
Apr 23, 2009 | 4.549 | 4.590 | 4.549 | 4.590 | 2,549 | -0.01(-0.18%) |
Apr 22, 2009 | 4.762 | 4.942 | 4.549 | 4.598 | 7,347 | -0.11(-2.43%) |
Apr 21, 2009 | 4.713 | 4.713 | 4.516 | 4.713 | 5,595 | +0.12(+2.57%) |
Apr 20, 2009 | 4.516 | 4.877 | 4.311 | 4.595 | 5,769 | -0.20(-4.17%) |
Apr 17, 2009 | 4.811 | 4.836 | 4.534 | 4.795 | 12,794 | +0.20(+4.46%) |
Apr 16, 2009 | 4.705 | 4.729 | 4.590 | 4.590 | 8,215 | -0.01(-0.18%) |
Apr 15, 2009 | 4.664 | 4.893 | 4.377 | 4.598 | 13,255 | -0.09(-1.92%) |
Apr 14, 2009 | 4.459 | 4.688 | 4.459 | 4.688 | 9,147 | +0.28(+6.32%) |
Apr 13, 2009 | 4.303 | 4.541 | 4.303 | 4.410 | 7,333 | +0.03(+0.75%) |
Apr 09, 2009 | 4.606 | 4.606 | 4.311 | 4.377 | 18,589 | -0.05(-1.24%) |
Apr 08, 2009 | 4.598 | 4.598 | 4.303 | 4.432 | 7,322 | -0.07(-1.51%) |
Apr 07, 2009 | 4.303 | 4.623 | 4.303 | 4.500 | 2,232 | +0.10(+2.23%) |
Apr 06, 2009 | 4.344 | 4.623 | 4.320 | 4.402 | 4,394 | -0.11(-2.36%) |
Apr 03, 2009 | 4.508 | 4.508 | 4.428 | 4.508 | 10,027 | -0.02(-0.36%) |
Apr 02, 2009 | 4.508 | 4.664 | 4.508 | 4.524 | 3,059 | +0.16(+3.76%) |
Apr 01, 2009 | 4.328 | 4.508 | 4.328 | 4.361 | 8,984 | +0.06(+1.33%) |
Mar 31, 2009 | 4.303 | 4.500 | 4.303 | 4.303 | 3,012 | +0.04(+0.96%) |
Mar 30, 2009 | 4.303 | 4.303 | 4.180 | 4.262 | 1,986 | +0.03(+0.70%) |
Mar 26, 2009 | 4.221 | 4.365 | 4.180 | 4.233 | 27,796 | +0.12(+2.87%) |
Mar 25, 2009 | 4.016 | 4.221 | 3.939 | 4.115 | 9,150 | -0.02(-0.59%) |
Mar 24, 2009 | 4.139 | 4.393 | 3.918 | 4.139 | 25,192 | +0.48(+13.23%) |
Mar 23, 2009 | 4.000 | 4.246 | 3.656 | 3.656 | 14,276 | -0.34(-8.61%) |
Mar 20, 2009 | 3.975 | 4.205 | 3.975 | 4.000 | 2,250 | -0.25(-5.97%) |
Mar 19, 2009 | 4.016 | 4.377 | 4.016 | 4.254 | 2,429 | +0.41(+10.66%) |
Mar 18, 2009 | 3.852 | 4.024 | 3.451 | 3.844 | 17,353 | -0.09(-2.29%) |
Mar 17, 2009 | 3.926 | 4.475 | 3.754 | 3.934 | 41,491 | +0.06(+1.48%) |
Mar 16, 2009 | 4.361 | 4.361 | 3.774 | 3.877 | 12,751 | -0.30(-7.25%) |
Mar 13, 2009 | 4.147 | 4.430 | 4.147 | 4.180 | 7,470 | +0.16(+3.87%) |
Mar 12, 2009 | 3.992 | 4.211 | 3.934 | 4.024 | 9,905 | -0.03(-0.81%) |
Mar 11, 2009 | 4.082 | 4.090 | 3.779 | 4.057 | 7,864 | +0.45(+12.63%) |
Mar 10, 2009 | 3.311 | 3.852 | 3.311 | 3.602 | 10,594 | +0.44(+13.86%) |
Mar 09, 2009 | 3.344 | 3.475 | 3.156 | 3.164 | 21,111 | -0.31(-8.96%) |
Mar 06, 2009 | 3.459 | 3.533 | 3.361 | 3.475 | 5,492 | +0.03(+0.95%) |
Mar 05, 2009 | 3.795 | 3.918 | 3.426 | 3.443 | 7,260 | -0.23(-6.25%) |
Mar 04, 2009 | 3.451 | 3.672 | 3.451 | 3.672 | 2,867 | +0.31(+9.27%) |
Mar 02, 2009 | 3.934 | 3.934 | 3.328 | 3.361 | 26,784 | -0.89(-21.00%) |
Feb 27, 2009 | 3.938 | 4.254 | 3.893 | 4.254 | 12,363 | +0.16(+3.80%) |
Feb 26, 2009 | 4.221 | 4.269 | 4.008 | 4.098 | 8,258 | -0.01(-0.27%) |
Feb 25, 2009 | 4.229 | 4.229 | 4.098 | 4.109 | 4,321 | -0.04(-0.92%) |
Feb 24, 2009 | 4.016 | 4.147 | 4.016 | 4.147 | 9,717 | +0.09(+2.22%) |
Feb 23, 2009 | 3.893 | 4.344 | 3.893 | 4.057 | 16,893 | +0.16(+4.21%) |
Feb 20, 2009 | 3.893 | 3.951 | 3.893 | 3.893 | 17,906 | -0.12(-3.06%) |
Feb 19, 2009 | 3.951 | 4.080 | 3.951 | 4.016 | 7,572 | +0.07(+1.66%) |
Feb 18, 2009 | 4.500 | 4.500 | 3.893 | 3.951 | 19,671 | -0.02(-0.62%) |
Feb 17, 2009 | 4.098 | 4.287 | 3.934 | 3.975 | 7,340 | -0.22(-5.20%) |
Feb 13, 2009 | 4.615 | 4.672 | 4.156 | 4.193 | 6,877 | -0.18(-4.20%) |
Feb 12, 2009 | 4.377 | 4.631 | 4.303 | 4.377 | 4,117 | +0.02(+0.38%) |
Feb 11, 2009 | 4.197 | 4.361 | 4.197 | 4.361 | 1,227 | -0.15(-3.27%) |
Feb 10, 2009 | 4.499 | 4.508 | 4.369 | 4.508 | 1,439 | +0.23(+5.36%) |
Feb 09, 2009 | 4.352 | 4.352 | 4.033 | 4.279 | 3,922 | -0.25(-5.43%) |
Feb 05, 2009 | 4.508 | 4.524 | 4.524 | 4.524 | 488 | +0.02(+0.36%) |
Feb 04, 2009 | 4.541 | 4.541 | 4.508 | 4.508 | 2,806 | -0.02(-0.36%) |