Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.104 | 5.247 | 5.104 | 5.220 | 4,689,410 | +0.12(+2.27%) |
Apr 29, 2009 | 5.315 | 5.388 | 5.046 | 5.104 | 11,879,813 | -0.21(-3.89%) |
Apr 28, 2009 | 5.315 | 5.358 | 5.275 | 5.310 | 5,797,670 | -0.02(-0.42%) |
Apr 27, 2009 | 5.422 | 5.514 | 5.332 | 5.332 | 3,685,799 | -0.12(-2.13%) |
Apr 24, 2009 | 5.491 | 5.523 | 5.425 | 5.449 | 3,805,210 | +0.03(+0.50%) |
Apr 23, 2009 | 5.472 | 5.509 | 5.348 | 5.422 | 1,458,989 | -0.05(-0.96%) |
Apr 22, 2009 | 5.402 | 5.533 | 5.347 | 5.474 | 3,839,218 | +0.03(+0.55%) |
Apr 21, 2009 | 5.557 | 5.582 | 5.234 | 5.444 | 5,121,214 | -0.14(-2.53%) |
Apr 20, 2009 | 5.805 | 5.875 | 5.539 | 5.585 | 2,106,179 | -0.13(-2.28%) |
Apr 17, 2009 | 5.697 | 5.770 | 5.697 | 5.716 | 2,781,610 | +0.00(+0.06%) |
Apr 16, 2009 | 5.843 | 5.860 | 5.693 | 5.712 | 4,593,221 | -0.07(-1.13%) |
Apr 15, 2009 | 5.779 | 5.833 | 5.623 | 5.778 | 6,214,001 | +0.08(+1.37%) |
Apr 14, 2009 | 5.526 | 5.832 | 5.526 | 5.700 | 5,902,011 | +0.12(+2.11%) |
Apr 13, 2009 | 5.576 | 5.647 | 5.499 | 5.582 | 1,869,791 | +0.02(+0.34%) |
Apr 09, 2009 | 5.493 | 5.630 | 5.487 | 5.563 | 5,631,935 | +0.16(+3.03%) |
Apr 08, 2009 | 5.301 | 5.469 | 5.277 | 5.399 | 2,034,431 | +0.14(+2.57%) |
Apr 07, 2009 | 5.301 | 5.350 | 5.224 | 5.264 | 1,142,639 | -0.08(-1.58%) |
Apr 06, 2009 | 5.286 | 5.358 | 5.278 | 5.348 | 1,592,161 | +0.01(+0.18%) |
Apr 03, 2009 | 5.363 | 5.363 | 5.212 | 5.339 | 5,081,670 | +0.03(+0.48%) |
Apr 02, 2009 | 5.302 | 5.420 | 5.253 | 5.313 | 4,557,571 | +0.07(+1.33%) |
Apr 01, 2009 | 5.434 | 5.439 | 5.231 | 5.243 | 8,155,992 | -0.23(-4.24%) |
Mar 31, 2009 | 5.442 | 5.491 | 5.320 | 5.476 | 2,992,027 | +0.05(+0.91%) |
Mar 30, 2009 | 5.410 | 5.449 | 5.329 | 5.426 | 2,697,371 | -0.07(-1.27%) |
Mar 26, 2009 | 5.557 | 5.587 | 5.377 | 5.496 | 4,728,463 | -0.05(-0.95%) |
Mar 25, 2009 | 5.526 | 5.580 | 5.455 | 5.549 | 1,915,505 | +0.07(+1.34%) |
Mar 24, 2009 | 5.382 | 5.526 | 5.380 | 5.476 | 1,837,436 | +0.04(+0.76%) |
Mar 23, 2009 | 5.371 | 5.445 | 5.208 | 5.434 | 2,663,532 | +0.19(+3.58%) |
Mar 20, 2009 | 5.274 | 5.274 | 5.177 | 5.247 | 1,925,147 | +0.00(+0.00%) |
Mar 19, 2009 | 5.229 | 5.266 | 5.154 | 5.247 | 3,255,567 | +0.08(+1.51%) |
Mar 18, 2009 | 4.941 | 5.191 | 4.879 | 5.169 | 4,104,916 | +0.19(+3.80%) |
Mar 17, 2009 | 4.957 | 4.980 | 4.862 | 4.980 | 2,519,566 | -0.00(-0.03%) |
Mar 16, 2009 | 5.057 | 5.099 | 4.978 | 4.981 | 1,170,578 | -0.07(-1.39%) |
Mar 13, 2009 | 5.057 | 5.099 | 5.018 | 5.051 | 1,609,005 | +0.02(+0.44%) |
Mar 12, 2009 | 4.932 | 5.045 | 4.821 | 5.029 | 3,189,531 | +0.12(+2.36%) |
Mar 11, 2009 | 4.717 | 4.941 | 4.657 | 4.913 | 6,834,416 | +0.20(+4.32%) |
Mar 10, 2009 | 4.722 | 4.797 | 4.600 | 4.709 | 4,374,941 | +0.03(+0.65%) |
Mar 09, 2009 | 4.690 | 4.805 | 4.611 | 4.679 | 2,721,171 | -0.09(-1.90%) |
Mar 06, 2009 | 4.870 | 4.967 | 4.709 | 4.770 | 2,911,122 | -0.11(-2.28%) |
Mar 05, 2009 | 4.827 | 4.940 | 4.778 | 4.881 | 1,958,432 | +0.01(+0.16%) |
Mar 04, 2009 | 4.881 | 4.937 | 4.856 | 4.873 | 3,269,178 | +0.01(+0.26%) |
Mar 02, 2009 | 4.962 | 4.962 | 4.821 | 4.860 | 4,440,103 | -0.17(-3.29%) |
Feb 27, 2009 | 5.024 | 5.054 | 4.946 | 5.026 | 2,075,824 | -0.05(-1.06%) |
Feb 26, 2009 | 5.080 | 5.177 | 5.034 | 5.080 | 3,157,328 | +0.01(+0.16%) |
Feb 25, 2009 | 5.107 | 5.119 | 4.954 | 5.072 | 2,603,597 | -0.03(-0.68%) |
Feb 24, 2009 | 5.072 | 5.134 | 4.997 | 5.107 | 3,073,731 | +0.03(+0.56%) |
Feb 23, 2009 | 5.293 | 5.299 | 5.062 | 5.078 | 2,082,171 | -0.17(-3.21%) |
Feb 20, 2009 | 5.352 | 5.352 | 5.181 | 5.247 | 2,836,047 | -0.12(-2.25%) |
Feb 19, 2009 | 5.547 | 5.580 | 5.342 | 5.367 | 3,026,319 | -0.15(-2.74%) |
Feb 18, 2009 | 5.536 | 5.582 | 5.498 | 5.519 | 1,884,603 | -0.01(-0.26%) |
Feb 17, 2009 | 5.538 | 5.609 | 5.501 | 5.533 | 1,775,105 | -0.12(-2.11%) |
Feb 13, 2009 | 5.609 | 5.692 | 5.609 | 5.652 | 2,333,327 | +0.01(+0.14%) |
Feb 12, 2009 | 5.584 | 5.657 | 5.512 | 5.644 | 2,735,587 | +0.01(+0.23%) |
Feb 11, 2009 | 5.698 | 5.701 | 5.579 | 5.631 | 1,660,745 | -0.03(-0.48%) |
Feb 10, 2009 | 5.787 | 5.787 | 5.641 | 5.658 | 3,674,578 | -0.09(-1.60%) |
Feb 09, 2009 | 5.689 | 5.782 | 5.689 | 5.751 | 4,587,353 | +0.06(+1.09%) |
Feb 06, 2009 | 5.596 | 5.703 | 5.563 | 5.689 | 2,592,892 | +0.09(+1.65%) |
Feb 05, 2009 | 5.622 | 5.692 | 5.553 | 5.596 | 5,708,091 | -0.08(-1.46%) |
Feb 04, 2009 | 5.555 | 5.711 | 5.519 | 5.679 | 6,775,745 | +0.14(+2.44%) |
Feb 03, 2009 | 5.565 | 5.565 | 5.511 | 5.544 | 2,847,753 | +0.02(+0.37%) |