Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.054 | 5.305 | 5.017 | 5.166 | 338,719 | +0.11(+2.21%) |
Apr 29, 2009 | 4.701 | 5.064 | 4.655 | 5.054 | 452,851 | +0.40(+8.58%) |
Apr 28, 2009 | 4.655 | 4.831 | 4.469 | 4.655 | 159,113 | -0.03(-0.60%) |
Apr 27, 2009 | 4.673 | 5.054 | 4.506 | 4.683 | 455,102 | -0.15(-3.08%) |
Apr 24, 2009 | 4.850 | 5.026 | 4.608 | 4.831 | 501,005 | +0.04(+0.78%) |
Apr 23, 2009 | 4.822 | 4.868 | 4.506 | 4.794 | 413,652 | -0.04(-0.77%) |
Apr 22, 2009 | 3.791 | 4.831 | 3.791 | 4.831 | 599,726 | +0.97(+25.00%) |
Apr 21, 2009 | 3.809 | 3.921 | 3.698 | 3.865 | 412,929 | +0.05(+1.22%) |
Apr 20, 2009 | 4.014 | 4.051 | 3.791 | 3.819 | 561,212 | -0.33(-7.85%) |
Apr 17, 2009 | 4.181 | 4.181 | 4.004 | 4.144 | 582,661 | -0.02(-0.45%) |
Apr 16, 2009 | 3.856 | 4.209 | 3.753 | 4.162 | 313,416 | +0.34(+9.00%) |
Apr 15, 2009 | 3.679 | 3.837 | 3.633 | 3.819 | 223,554 | +0.10(+2.75%) |
Apr 14, 2009 | 3.893 | 3.893 | 3.633 | 3.716 | 559,863 | -0.17(-4.31%) |
Apr 13, 2009 | 4.422 | 4.543 | 3.726 | 3.884 | 664,361 | -0.66(-14.52%) |
Apr 09, 2009 | 4.794 | 5.045 | 4.339 | 4.543 | 490,335 | -0.10(-2.20%) |
Apr 08, 2009 | 4.264 | 4.645 | 4.264 | 4.645 | 114,517 | +0.45(+10.62%) |
Apr 07, 2009 | 4.497 | 4.645 | 4.199 | 4.199 | 200,073 | -0.41(-8.87%) |
Apr 06, 2009 | 4.571 | 4.683 | 4.525 | 4.608 | 163,447 | -0.04(-0.80%) |
Apr 03, 2009 | 4.525 | 4.645 | 4.462 | 4.645 | 164,910 | +0.14(+3.09%) |
Apr 02, 2009 | 4.125 | 4.636 | 4.060 | 4.506 | 315,046 | +0.50(+12.53%) |
Apr 01, 2009 | 3.707 | 4.004 | 3.633 | 4.004 | 169,283 | +0.20(+5.38%) |
Mar 31, 2009 | 3.661 | 3.902 | 3.484 | 3.800 | 219,018 | +0.22(+6.23%) |
Mar 30, 2009 | 3.633 | 3.761 | 3.484 | 3.577 | 220,404 | -1.51(-29.62%) |
Mar 26, 2009 | 4.775 | 5.091 | 4.710 | 5.082 | 231,733 | +0.42(+8.96%) |
Mar 25, 2009 | 4.515 | 4.766 | 4.218 | 4.664 | 187,221 | +0.20(+4.37%) |
Mar 24, 2009 | 4.543 | 4.720 | 4.441 | 4.469 | 206,059 | -0.20(-4.37%) |
Mar 23, 2009 | 4.506 | 4.673 | 4.478 | 4.673 | 194,903 | +0.46(+11.04%) |
Mar 20, 2009 | 4.580 | 4.627 | 4.172 | 4.209 | 222,241 | -0.33(-7.36%) |
Mar 19, 2009 | 4.413 | 4.553 | 4.219 | 4.543 | 180,756 | +0.13(+2.95%) |
Mar 18, 2009 | 4.144 | 4.432 | 4.088 | 4.413 | 187,293 | +0.25(+6.03%) |
Mar 17, 2009 | 3.828 | 4.274 | 3.763 | 4.162 | 198,430 | +0.33(+8.74%) |
Mar 16, 2009 | 4.042 | 4.274 | 3.791 | 3.828 | 127,666 | -0.14(-3.51%) |
Mar 13, 2009 | 3.828 | 4.060 | 3.698 | 3.967 | 0 | +0.19(+4.91%) |
Mar 12, 2009 | 3.540 | 3.781 | 3.475 | 3.781 | 211,512 | +0.22(+6.27%) |
Mar 11, 2009 | 3.698 | 3.819 | 3.549 | 3.558 | 112,520 | -0.12(-3.28%) |
Mar 10, 2009 | 3.521 | 3.809 | 3.521 | 3.679 | 228,606 | +0.30(+8.79%) |
Mar 09, 2009 | 3.196 | 3.493 | 3.168 | 3.382 | 166,063 | +0.12(+3.70%) |
Mar 06, 2009 | 3.558 | 3.558 | 3.020 | 3.261 | 0 | -0.14(-4.10%) |
Mar 05, 2009 | 3.373 | 3.614 | 3.308 | 3.400 | 134,182 | -0.13(-3.68%) |
Mar 04, 2009 | 3.419 | 3.596 | 3.298 | 3.531 | 99,064 | +0.05(+1.33%) |
Mar 02, 2009 | 3.540 | 3.605 | 3.410 | 3.484 | 210,735 | -0.13(-3.60%) |
Feb 27, 2009 | 3.661 | 3.893 | 3.614 | 3.614 | 0 | -0.07(-2.02%) |
Feb 26, 2009 | 3.856 | 3.856 | 3.679 | 3.688 | 107,145 | -0.11(-2.93%) |
Feb 25, 2009 | 3.986 | 4.069 | 3.744 | 3.800 | 125,734 | -0.26(-6.41%) |
Feb 24, 2009 | 3.986 | 4.125 | 3.893 | 4.060 | 184,760 | +0.15(+3.80%) |
Feb 23, 2009 | 4.190 | 4.190 | 3.856 | 3.911 | 183,869 | -0.13(-3.22%) |
Feb 20, 2009 | 3.865 | 4.190 | 3.772 | 4.042 | 150,619 | +0.08(+2.11%) |
Feb 19, 2009 | 4.125 | 4.162 | 3.949 | 3.958 | 97,417 | +0.00(+0.00%) |
Feb 18, 2009 | 4.237 | 4.357 | 3.949 | 3.958 | 133,045 | -0.23(-5.54%) |
Feb 17, 2009 | 4.357 | 4.357 | 4.162 | 4.190 | 158,972 | -0.33(-7.20%) |
Feb 13, 2009 | 4.506 | 4.738 | 4.367 | 4.515 | 217,079 | +0.03(+0.62%) |
Feb 12, 2009 | 4.404 | 4.534 | 4.107 | 4.487 | 98,695 | +0.08(+1.90%) |
Feb 11, 2009 | 4.330 | 4.450 | 4.237 | 4.404 | 96,072 | +0.07(+1.72%) |
Feb 10, 2009 | 4.469 | 4.590 | 4.330 | 4.330 | 199,744 | -0.20(-4.31%) |
Feb 09, 2009 | 4.144 | 4.543 | 3.930 | 4.525 | 123,122 | +0.33(+7.98%) |
Feb 06, 2009 | 3.949 | 4.413 | 3.902 | 4.190 | 245,216 | +0.25(+6.37%) |
Feb 05, 2009 | 3.800 | 4.032 | 3.688 | 3.939 | 168,970 | +0.11(+2.91%) |
Feb 04, 2009 | 4.292 | 4.376 | 3.819 | 3.828 | 207,880 | -0.47(-11.02%) |
Feb 03, 2009 | 3.902 | 4.413 | 3.809 | 4.302 | 317,725 | +0.44(+11.30%) |