Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.936 | 4.936 | 4.862 | 4.913 | 74,356 | -0.00(-0.02%) |
Apr 29, 2009 | 4.932 | 4.936 | 4.897 | 4.914 | 88,597 | -0.03(-0.61%) |
Apr 28, 2009 | 4.949 | 4.958 | 4.940 | 4.945 | 37,186 | +0.01(+0.26%) |
Apr 27, 2009 | 4.919 | 4.962 | 4.854 | 4.932 | 67,804 | -0.03(-0.70%) |
Apr 24, 2009 | 4.893 | 4.966 | 4.893 | 4.966 | 44,911 | +0.08(+1.59%) |
Apr 23, 2009 | 4.806 | 4.893 | 4.806 | 4.888 | 80,904 | +0.08(+1.62%) |
Apr 22, 2009 | 4.845 | 4.849 | 4.771 | 4.810 | 66,892 | -0.02(-0.36%) |
Apr 21, 2009 | 4.828 | 4.875 | 4.784 | 4.828 | 64,460 | +0.03(+0.54%) |
Apr 20, 2009 | 4.767 | 4.823 | 4.767 | 4.802 | 29,680 | -0.01(-0.18%) |
Apr 17, 2009 | 4.728 | 4.810 | 4.728 | 4.810 | 24,275 | +0.07(+1.55%) |
Apr 16, 2009 | 4.672 | 4.745 | 4.672 | 4.737 | 40,320 | +0.07(+1.48%) |
Apr 15, 2009 | 4.611 | 4.672 | 4.611 | 4.668 | 99,660 | -0.03(-0.65%) |
Apr 14, 2009 | 4.698 | 4.698 | 4.655 | 4.698 | 21,231 | -0.02(-0.46%) |
Apr 13, 2009 | 4.642 | 4.719 | 4.616 | 4.719 | 81,844 | +0.04(+0.83%) |
Apr 09, 2009 | 4.707 | 4.715 | 4.677 | 4.681 | 31,257 | +0.00(+0.09%) |
Apr 08, 2009 | 4.719 | 4.719 | 4.659 | 4.676 | 30,488 | -0.03(-0.55%) |
Apr 07, 2009 | 4.655 | 4.711 | 4.655 | 4.702 | 73,920 | +0.00(+0.00%) |
Apr 06, 2009 | 4.707 | 4.707 | 4.650 | 4.702 | 48,720 | -0.00(-0.09%) |
Apr 03, 2009 | 4.707 | 4.707 | 4.642 | 4.707 | 32,909 | +0.00(+0.09%) |
Apr 02, 2009 | 4.702 | 4.702 | 4.637 | 4.702 | 93,332 | +0.13(+2.74%) |
Apr 01, 2009 | 4.676 | 4.689 | 4.546 | 4.577 | 69,277 | -0.08(-1.67%) |
Mar 31, 2009 | 4.663 | 4.674 | 4.637 | 4.655 | 24,155 | +0.02(+0.47%) |
Mar 30, 2009 | 4.655 | 4.655 | 4.633 | 4.633 | 38,810 | -0.03(-0.56%) |
Mar 26, 2009 | 4.663 | 4.663 | 4.644 | 4.659 | 31,444 | -0.02(-0.46%) |
Mar 25, 2009 | 4.681 | 4.681 | 4.620 | 4.681 | 83,832 | +0.01(+0.23%) |
Mar 24, 2009 | 4.655 | 4.685 | 4.598 | 4.670 | 76,262 | +0.05(+0.99%) |
Mar 23, 2009 | 4.659 | 4.689 | 4.611 | 4.624 | 45,062 | +0.01(+0.28%) |
Mar 20, 2009 | 4.655 | 4.694 | 4.611 | 4.611 | 21,585 | -0.02(-0.37%) |
Mar 19, 2009 | 4.611 | 4.655 | 4.588 | 4.629 | 33,722 | +0.01(+0.26%) |
Mar 18, 2009 | 4.624 | 4.624 | 4.564 | 4.616 | 65,303 | -0.00(-0.08%) |
Mar 17, 2009 | 4.633 | 4.681 | 4.551 | 4.620 | 45,136 | -0.06(-1.30%) |
Mar 16, 2009 | 4.655 | 4.685 | 4.655 | 4.681 | 42,955 | +0.03(+0.56%) |
Mar 13, 2009 | 4.633 | 4.689 | 4.633 | 4.655 | 0 | -0.01(-0.28%) |
Mar 12, 2009 | 4.711 | 4.711 | 4.532 | 4.668 | 89,378 | -0.03(-0.74%) |
Mar 11, 2009 | 4.719 | 4.724 | 4.681 | 4.702 | 53,977 | +0.03(+0.65%) |
Mar 10, 2009 | 4.655 | 4.737 | 4.655 | 4.672 | 128,749 | +0.04(+0.84%) |
Mar 09, 2009 | 4.676 | 4.676 | 4.546 | 4.633 | 118,208 | -0.06(-1.20%) |
Mar 06, 2009 | 4.672 | 4.732 | 4.594 | 4.689 | 0 | +0.07(+1.59%) |
Mar 05, 2009 | 4.546 | 4.732 | 4.533 | 4.616 | 60,878 | +0.04(+0.77%) |
Mar 04, 2009 | 4.551 | 4.668 | 4.425 | 4.580 | 80,952 | +0.19(+4.22%) |
Mar 02, 2009 | 4.468 | 4.520 | 4.382 | 4.395 | 136,976 | -0.15(-3.24%) |
Feb 27, 2009 | 4.564 | 4.564 | 4.460 | 4.542 | 0 | -0.03(-0.66%) |
Feb 26, 2009 | 4.655 | 4.659 | 4.486 | 4.572 | 97,664 | +0.04(+0.86%) |
Feb 25, 2009 | 4.416 | 4.572 | 4.416 | 4.533 | 144,521 | +0.07(+1.57%) |
Feb 24, 2009 | 4.092 | 4.516 | 4.092 | 4.463 | 132,664 | +0.38(+9.20%) |
Feb 23, 2009 | 4.161 | 4.187 | 4.083 | 4.087 | 95,544 | -0.07(-1.77%) |
Feb 20, 2009 | 4.330 | 4.373 | 4.031 | 4.161 | 0 | -0.23(-5.13%) |
Feb 19, 2009 | 4.559 | 4.559 | 4.386 | 4.386 | 20,654 | -0.06(-1.36%) |
Feb 18, 2009 | 4.590 | 4.655 | 4.447 | 4.447 | 61,275 | -0.12(-2.65%) |
Feb 17, 2009 | 4.737 | 4.737 | 4.568 | 4.568 | 20,539 | -0.17(-3.56%) |
Feb 13, 2009 | 4.750 | 4.771 | 4.737 | 4.737 | 40,304 | -0.01(-0.27%) |
Feb 12, 2009 | 4.741 | 4.750 | 4.728 | 4.750 | 159,665 | +0.03(+0.73%) |
Feb 11, 2009 | 4.728 | 4.927 | 4.711 | 4.715 | 45,549 | -0.04(-0.91%) |
Feb 10, 2009 | 4.763 | 4.784 | 4.741 | 4.758 | 40,699 | +0.02(+0.37%) |
Feb 09, 2009 | 4.732 | 4.767 | 4.698 | 4.741 | 79,474 | +0.03(+0.55%) |
Feb 06, 2009 | 4.715 | 4.719 | 4.642 | 4.715 | 0 | +0.03(+0.74%) |
Feb 05, 2009 | 4.676 | 4.689 | 4.620 | 4.681 | 65,132 | +0.03(+0.56%) |
Feb 04, 2009 | 4.538 | 4.663 | 4.533 | 4.655 | 90,454 | +0.14(+3.07%) |
Feb 03, 2009 | 4.442 | 4.525 | 4.442 | 4.516 | 35,096 | +0.07(+1.66%) |