Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.959 | 4.959 | 4.885 | 4.936 | 74,008 | -0.00(-0.02%) |
Apr 29, 2009 | 4.955 | 4.959 | 4.920 | 4.937 | 88,182 | -0.03(-0.61%) |
Apr 28, 2009 | 4.972 | 4.981 | 4.964 | 4.968 | 37,012 | +0.01(+0.26%) |
Apr 27, 2009 | 4.942 | 4.985 | 4.877 | 4.955 | 67,486 | -0.03(-0.70%) |
Apr 24, 2009 | 4.916 | 4.990 | 4.916 | 4.990 | 44,701 | +0.08(+1.59%) |
Apr 23, 2009 | 4.829 | 4.916 | 4.829 | 4.911 | 80,525 | +0.08(+1.62%) |
Apr 22, 2009 | 4.868 | 4.872 | 4.794 | 4.833 | 66,578 | -0.02(-0.36%) |
Apr 21, 2009 | 4.850 | 4.898 | 4.807 | 4.850 | 64,158 | +0.03(+0.54%) |
Apr 20, 2009 | 4.790 | 4.846 | 4.790 | 4.824 | 29,541 | -0.01(-0.18%) |
Apr 17, 2009 | 4.750 | 4.833 | 4.750 | 4.833 | 24,162 | +0.07(+1.55%) |
Apr 16, 2009 | 4.694 | 4.768 | 4.694 | 4.759 | 40,131 | +0.07(+1.48%) |
Apr 15, 2009 | 4.633 | 4.694 | 4.633 | 4.689 | 99,193 | -0.03(-0.65%) |
Apr 14, 2009 | 4.720 | 4.720 | 4.676 | 4.720 | 21,132 | -0.02(-0.46%) |
Apr 13, 2009 | 4.663 | 4.742 | 4.637 | 4.742 | 81,461 | +0.04(+0.83%) |
Apr 09, 2009 | 4.729 | 4.737 | 4.699 | 4.703 | 31,111 | +0.00(+0.09%) |
Apr 08, 2009 | 4.742 | 4.742 | 4.681 | 4.698 | 30,345 | -0.03(-0.55%) |
Apr 07, 2009 | 4.676 | 4.733 | 4.676 | 4.724 | 73,574 | +0.00(+0.00%) |
Apr 06, 2009 | 4.729 | 4.729 | 4.672 | 4.724 | 48,492 | -0.00(-0.09%) |
Apr 03, 2009 | 4.729 | 4.729 | 4.663 | 4.729 | 32,754 | +0.00(+0.09%) |
Apr 02, 2009 | 4.724 | 4.724 | 4.659 | 4.724 | 92,895 | +0.13(+2.74%) |
Apr 01, 2009 | 4.698 | 4.711 | 4.568 | 4.598 | 68,953 | -0.08(-1.67%) |
Mar 31, 2009 | 4.685 | 4.696 | 4.659 | 4.676 | 24,042 | +0.02(+0.47%) |
Mar 30, 2009 | 4.676 | 4.676 | 4.655 | 4.655 | 38,628 | -0.03(-0.56%) |
Mar 26, 2009 | 4.685 | 4.685 | 4.666 | 4.681 | 31,297 | -0.02(-0.46%) |
Mar 25, 2009 | 4.703 | 4.703 | 4.642 | 4.703 | 83,440 | +0.01(+0.23%) |
Mar 24, 2009 | 4.676 | 4.707 | 4.620 | 4.692 | 75,904 | +0.05(+0.98%) |
Mar 23, 2009 | 4.681 | 4.711 | 4.633 | 4.646 | 44,851 | +0.01(+0.28%) |
Mar 20, 2009 | 4.676 | 4.716 | 4.633 | 4.633 | 21,484 | -0.02(-0.37%) |
Mar 19, 2009 | 4.633 | 4.676 | 4.609 | 4.650 | 33,564 | +0.01(+0.26%) |
Mar 18, 2009 | 4.646 | 4.646 | 4.585 | 4.638 | 64,997 | -0.00(-0.08%) |
Mar 17, 2009 | 4.655 | 4.703 | 4.572 | 4.642 | 44,924 | -0.06(-1.30%) |
Mar 16, 2009 | 4.676 | 4.707 | 4.676 | 4.703 | 42,754 | +0.03(+0.56%) |
Mar 13, 2009 | 4.655 | 4.711 | 4.655 | 4.676 | 0 | -0.01(-0.28%) |
Mar 12, 2009 | 4.733 | 4.733 | 4.553 | 4.689 | 88,959 | -0.03(-0.74%) |
Mar 11, 2009 | 4.742 | 4.746 | 4.703 | 4.724 | 53,724 | +0.03(+0.65%) |
Mar 10, 2009 | 4.676 | 4.759 | 4.676 | 4.694 | 128,146 | +0.04(+0.84%) |
Mar 09, 2009 | 4.698 | 4.698 | 4.568 | 4.655 | 117,654 | -0.06(-1.20%) |
Mar 06, 2009 | 4.694 | 4.755 | 4.616 | 4.711 | 0 | +0.07(+1.59%) |
Mar 05, 2009 | 4.568 | 4.755 | 4.555 | 4.637 | 60,592 | +0.04(+0.77%) |
Mar 04, 2009 | 4.572 | 4.689 | 4.446 | 4.602 | 80,573 | +0.19(+4.22%) |
Mar 02, 2009 | 4.489 | 4.542 | 4.402 | 4.415 | 136,334 | -0.15(-3.24%) |
Feb 27, 2009 | 4.585 | 4.585 | 4.481 | 4.563 | 0 | -0.03(-0.66%) |
Feb 26, 2009 | 4.676 | 4.681 | 4.507 | 4.594 | 97,207 | +0.04(+0.86%) |
Feb 25, 2009 | 4.437 | 4.594 | 4.437 | 4.555 | 143,844 | +0.07(+1.57%) |
Feb 24, 2009 | 4.111 | 4.537 | 4.111 | 4.484 | 132,042 | +0.38(+9.19%) |
Feb 23, 2009 | 4.181 | 4.207 | 4.102 | 4.107 | 95,097 | -0.07(-1.77%) |
Feb 20, 2009 | 4.350 | 4.394 | 4.050 | 4.181 | 0 | -0.23(-5.13%) |
Feb 19, 2009 | 4.581 | 4.581 | 4.407 | 4.407 | 20,557 | -0.06(-1.36%) |
Feb 18, 2009 | 4.611 | 4.676 | 4.468 | 4.468 | 60,988 | -0.12(-2.65%) |
Feb 17, 2009 | 4.759 | 4.759 | 4.589 | 4.589 | 20,442 | -0.17(-3.56%) |
Feb 13, 2009 | 4.772 | 4.794 | 4.759 | 4.759 | 40,115 | -0.01(-0.27%) |
Feb 12, 2009 | 4.763 | 4.772 | 4.750 | 4.772 | 158,917 | +0.03(+0.73%) |
Feb 11, 2009 | 4.750 | 4.950 | 4.733 | 4.737 | 45,336 | -0.04(-0.91%) |
Feb 10, 2009 | 4.785 | 4.807 | 4.763 | 4.781 | 40,508 | +0.02(+0.37%) |
Feb 09, 2009 | 4.755 | 4.790 | 4.720 | 4.763 | 79,102 | +0.03(+0.55%) |
Feb 06, 2009 | 4.737 | 4.742 | 4.663 | 4.737 | 0 | +0.03(+0.74%) |
Feb 05, 2009 | 4.698 | 4.711 | 4.642 | 4.703 | 64,827 | +0.03(+0.56%) |
Feb 04, 2009 | 4.559 | 4.685 | 4.555 | 4.676 | 90,030 | +0.14(+3.07%) |
Feb 03, 2009 | 4.463 | 4.546 | 4.463 | 4.537 | 34,931 | +0.07(+1.66%) |