Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.747 | 4.895 | 4.710 | 4.764 | 642,117 | +0.02(+0.50%) |
Apr 29, 2009 | 4.657 | 4.781 | 4.623 | 4.740 | 543,579 | +0.08(+1.80%) |
Apr 28, 2009 | 4.606 | 4.781 | 4.606 | 4.657 | 454,739 | -0.07(-1.56%) |
Apr 27, 2009 | 4.616 | 4.747 | 4.576 | 4.730 | 624,396 | +0.05(+1.00%) |
Apr 24, 2009 | 4.727 | 4.787 | 4.660 | 4.683 | 594,971 | -0.02(-0.36%) |
Apr 23, 2009 | 4.694 | 4.761 | 4.626 | 4.700 | 834,498 | +0.03(+0.57%) |
Apr 22, 2009 | 4.647 | 4.734 | 4.647 | 4.673 | 639,275 | -0.03(-0.57%) |
Apr 21, 2009 | 4.714 | 4.794 | 4.643 | 4.700 | 1,007,335 | -0.01(-0.28%) |
Apr 20, 2009 | 4.875 | 4.905 | 4.677 | 4.714 | 706,347 | -0.30(-6.02%) |
Apr 17, 2009 | 4.901 | 5.072 | 4.868 | 5.015 | 450,050 | +0.11(+2.19%) |
Apr 16, 2009 | 4.945 | 4.989 | 4.846 | 4.908 | 622,994 | -0.07(-1.41%) |
Apr 15, 2009 | 5.025 | 5.049 | 4.861 | 4.978 | 489,217 | -0.03(-0.54%) |
Apr 14, 2009 | 5.220 | 5.347 | 4.911 | 5.005 | 735,182 | -0.21(-3.99%) |
Apr 13, 2009 | 5.106 | 5.280 | 4.911 | 5.213 | 846,701 | +0.11(+2.10%) |
Apr 09, 2009 | 5.223 | 5.223 | 4.975 | 5.106 | 282,713 | +0.08(+1.67%) |
Apr 08, 2009 | 4.915 | 5.103 | 4.831 | 5.022 | 358,984 | +0.05(+1.08%) |
Apr 07, 2009 | 4.878 | 4.995 | 4.821 | 4.968 | 418,953 | -0.10(-1.92%) |
Apr 06, 2009 | 5.153 | 5.280 | 4.915 | 5.066 | 441,459 | -0.17(-3.27%) |
Apr 03, 2009 | 5.113 | 5.257 | 5.062 | 5.237 | 392,287 | +0.12(+2.36%) |
Apr 02, 2009 | 4.992 | 5.146 | 4.925 | 5.116 | 529,691 | +0.23(+4.66%) |
Apr 01, 2009 | 4.791 | 4.945 | 4.704 | 4.888 | 407,857 | +0.10(+2.03%) |
Mar 31, 2009 | 4.811 | 4.918 | 4.700 | 4.791 | 434,792 | +0.04(+0.92%) |
Mar 30, 2009 | 4.928 | 4.928 | 4.633 | 4.747 | 396,460 | -0.44(-8.47%) |
Mar 26, 2009 | 5.200 | 5.317 | 5.113 | 5.186 | 578,631 | +0.01(+0.26%) |
Mar 25, 2009 | 5.357 | 5.395 | 4.932 | 5.173 | 909,710 | -0.09(-1.72%) |
Mar 24, 2009 | 5.448 | 5.448 | 5.260 | 5.263 | 450,366 | -0.18(-3.27%) |
Mar 23, 2009 | 5.325 | 5.461 | 5.304 | 5.441 | 578,643 | +0.26(+5.05%) |
Mar 20, 2009 | 5.411 | 5.411 | 5.136 | 5.180 | 461,909 | -0.11(-2.03%) |
Mar 19, 2009 | 5.119 | 5.478 | 5.046 | 5.287 | 673,198 | +0.32(+6.34%) |
Mar 18, 2009 | 4.962 | 5.059 | 4.727 | 4.972 | 560,919 | -0.05(-1.07%) |
Mar 17, 2009 | 4.982 | 5.042 | 4.861 | 5.025 | 477,850 | +0.03(+0.67%) |
Mar 16, 2009 | 4.992 | 5.220 | 4.898 | 4.992 | 1,081,005 | +0.12(+2.48%) |
Mar 13, 2009 | 4.921 | 5.143 | 4.781 | 4.871 | 0 | -0.07(-1.49%) |
Mar 12, 2009 | 4.529 | 4.975 | 4.512 | 4.945 | 885,469 | +0.38(+8.38%) |
Mar 11, 2009 | 4.767 | 4.861 | 4.469 | 4.563 | 889,057 | -0.13(-2.79%) |
Mar 10, 2009 | 4.593 | 4.780 | 4.546 | 4.694 | 942,730 | +0.26(+5.98%) |
Mar 09, 2009 | 4.559 | 4.734 | 4.425 | 4.429 | 1,121,134 | -0.20(-4.28%) |
Mar 06, 2009 | 4.546 | 4.657 | 4.449 | 4.626 | 0 | +0.21(+4.67%) |
Mar 05, 2009 | 4.610 | 4.787 | 4.419 | 4.420 | 376,287 | -0.36(-7.48%) |
Mar 04, 2009 | 4.519 | 4.821 | 4.519 | 4.777 | 822,122 | +0.11(+2.37%) |
Mar 02, 2009 | 5.213 | 5.213 | 4.439 | 4.667 | 1,498,429 | -0.55(-10.48%) |
Feb 27, 2009 | 5.233 | 5.408 | 5.196 | 5.213 | 0 | -0.14(-2.57%) |
Feb 26, 2009 | 5.327 | 5.589 | 5.268 | 5.351 | 1,162,225 | +0.15(+2.90%) |
Feb 25, 2009 | 4.985 | 5.277 | 4.876 | 5.200 | 1,089,026 | +0.19(+3.88%) |
Feb 24, 2009 | 4.945 | 5.076 | 4.794 | 5.005 | 886,086 | +0.08(+1.70%) |
Feb 23, 2009 | 5.096 | 5.196 | 4.818 | 4.921 | 1,771,430 | -0.16(-3.10%) |
Feb 20, 2009 | 5.555 | 5.565 | 4.978 | 5.079 | 1,859,397 | -0.53(-9.44%) |
Feb 19, 2009 | 5.401 | 5.649 | 5.287 | 5.609 | 1,118,738 | +0.23(+4.37%) |
Feb 18, 2009 | 5.626 | 5.626 | 5.324 | 5.374 | 880,374 | -0.29(-5.09%) |
Feb 17, 2009 | 5.927 | 5.957 | 5.619 | 5.662 | 523,556 | -0.36(-5.96%) |
Feb 13, 2009 | 5.800 | 6.212 | 5.800 | 6.021 | 644,274 | +0.19(+3.22%) |
Feb 12, 2009 | 5.766 | 5.884 | 5.481 | 5.833 | 932,472 | +0.05(+0.81%) |
Feb 11, 2009 | 6.125 | 6.199 | 5.706 | 5.786 | 701,762 | -0.22(-3.68%) |
Feb 10, 2009 | 6.363 | 6.403 | 5.954 | 6.008 | 492,349 | -0.27(-4.27%) |
Feb 09, 2009 | 6.296 | 6.527 | 6.209 | 6.276 | 735,811 | -0.11(-1.73%) |
Feb 06, 2009 | 6.336 | 6.477 | 6.286 | 6.387 | 816,425 | -0.06(-0.88%) |
Feb 05, 2009 | 6.370 | 6.534 | 6.219 | 6.444 | 671,689 | +0.23(+3.78%) |
Feb 04, 2009 | 6.095 | 6.293 | 6.008 | 6.209 | 534,944 | +0.11(+1.87%) |
Feb 03, 2009 | 6.202 | 6.229 | 5.954 | 6.095 | 947,550 | -0.11(-1.73%) |