Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.175 | 5.175 | 4.909 | 5.014 | 235,302 | -0.03(-0.64%) |
Apr 29, 2009 | 4.941 | 5.087 | 4.884 | 5.046 | 175,931 | +0.13(+2.63%) |
Apr 28, 2009 | 4.820 | 5.087 | 4.820 | 4.917 | 266,126 | -0.01(-0.16%) |
Apr 27, 2009 | 5.014 | 5.111 | 4.731 | 4.925 | 255,134 | -0.06(-1.14%) |
Apr 24, 2009 | 4.981 | 5.183 | 4.836 | 4.981 | 289,736 | -0.03(-0.65%) |
Apr 23, 2009 | 5.434 | 5.450 | 4.909 | 5.014 | 393,534 | -0.36(-6.77%) |
Apr 22, 2009 | 4.859 | 5.450 | 4.771 | 5.378 | 773,220 | +0.56(+11.58%) |
Apr 21, 2009 | 4.933 | 4.933 | 4.723 | 4.820 | 149,197 | -0.06(-1.16%) |
Apr 20, 2009 | 5.006 | 5.046 | 4.731 | 4.876 | 234,662 | -0.13(-2.58%) |
Apr 17, 2009 | 4.981 | 5.119 | 4.892 | 5.006 | 186,463 | +0.02(+0.49%) |
Apr 16, 2009 | 5.135 | 5.151 | 4.892 | 4.981 | 254,115 | -0.09(-1.75%) |
Apr 15, 2009 | 5.151 | 5.329 | 4.803 | 5.070 | 676,658 | +0.06(+1.13%) |
Apr 14, 2009 | 4.650 | 5.119 | 4.650 | 5.014 | 557,653 | +0.16(+3.33%) |
Apr 13, 2009 | 4.609 | 4.965 | 4.564 | 4.852 | 658,041 | +0.16(+3.45%) |
Apr 09, 2009 | 4.529 | 4.731 | 4.326 | 4.690 | 632,731 | +0.18(+3.94%) |
Apr 08, 2009 | 4.035 | 4.512 | 3.963 | 4.512 | 441,375 | +0.57(+14.58%) |
Apr 07, 2009 | 4.043 | 4.043 | 3.825 | 3.938 | 141,955 | -0.06(-1.61%) |
Apr 06, 2009 | 4.157 | 4.165 | 3.971 | 4.003 | 169,974 | -0.14(-3.32%) |
Apr 03, 2009 | 4.189 | 4.189 | 4.084 | 4.140 | 69,816 | -0.03(-0.66%) |
Apr 02, 2009 | 4.286 | 4.286 | 4.100 | 4.168 | 170,058 | -0.01(-0.31%) |
Apr 01, 2009 | 4.165 | 4.205 | 4.100 | 4.181 | 127,515 | +0.08(+1.97%) |
Mar 31, 2009 | 4.084 | 4.202 | 4.003 | 4.100 | 141,472 | +0.06(+1.40%) |
Mar 30, 2009 | 4.116 | 4.116 | 3.962 | 4.043 | 88,407 | -0.06(-1.38%) |
Mar 26, 2009 | 4.043 | 4.108 | 4.011 | 4.100 | 80,168 | +0.04(+1.00%) |
Mar 25, 2009 | 4.003 | 4.124 | 3.962 | 4.059 | 111,823 | +0.06(+1.41%) |
Mar 24, 2009 | 4.124 | 4.124 | 3.995 | 4.003 | 94,445 | -0.06(-1.59%) |
Mar 23, 2009 | 4.084 | 4.286 | 4.043 | 4.068 | 148,218 | -0.10(-2.33%) |
Mar 20, 2009 | 4.286 | 4.318 | 4.060 | 4.165 | 160,513 | -0.09(-2.09%) |
Mar 19, 2009 | 4.423 | 4.440 | 4.165 | 4.254 | 241,735 | -0.06(-1.32%) |
Mar 18, 2009 | 4.043 | 4.415 | 4.043 | 4.310 | 439,138 | +0.21(+5.13%) |
Mar 17, 2009 | 4.157 | 4.181 | 3.995 | 4.100 | 145,372 | -0.03(-0.78%) |
Mar 16, 2009 | 4.124 | 4.189 | 3.962 | 4.132 | 178,373 | +0.03(+0.79%) |
Mar 13, 2009 | 4.116 | 4.124 | 3.938 | 4.100 | 153,274 | +0.10(+2.42%) |
Mar 12, 2009 | 3.954 | 4.246 | 3.785 | 4.003 | 465,711 | +0.17(+4.43%) |
Mar 11, 2009 | 3.801 | 3.882 | 3.736 | 3.833 | 101,351 | +0.05(+1.28%) |
Mar 10, 2009 | 3.720 | 3.841 | 3.719 | 3.785 | 151,507 | +0.06(+1.74%) |
Mar 09, 2009 | 3.607 | 3.760 | 3.565 | 3.720 | 55,428 | -0.05(-1.29%) |
Mar 06, 2009 | 3.679 | 3.825 | 3.623 | 3.768 | 139,691 | -0.03(-0.85%) |
Mar 05, 2009 | 3.445 | 3.801 | 3.396 | 3.801 | 150,192 | +0.31(+8.80%) |
Mar 04, 2009 | 3.615 | 3.946 | 3.493 | 3.493 | 297,912 | +0.03(+0.93%) |
Mar 02, 2009 | 3.882 | 4.003 | 3.437 | 3.461 | 306,893 | -0.49(-12.37%) |
Feb 27, 2009 | 4.051 | 4.116 | 3.946 | 3.950 | 85,645 | -0.17(-4.04%) |
Feb 26, 2009 | 4.116 | 4.173 | 3.962 | 4.116 | 142,601 | +0.11(+2.62%) |
Feb 25, 2009 | 4.213 | 4.213 | 3.987 | 4.011 | 104,752 | -0.11(-2.75%) |
Feb 24, 2009 | 4.431 | 4.431 | 4.043 | 4.124 | 212,409 | -0.08(-1.92%) |
Feb 23, 2009 | 4.132 | 4.448 | 4.019 | 4.205 | 585,535 | +0.08(+1.96%) |
Feb 20, 2009 | 4.270 | 4.270 | 3.930 | 4.124 | 317,937 | -0.24(-5.55%) |
Feb 19, 2009 | 4.715 | 4.723 | 4.205 | 4.367 | 635,510 | -0.29(-6.25%) |
Feb 18, 2009 | 4.561 | 4.739 | 4.558 | 4.658 | 527,550 | +0.10(+2.13%) |
Feb 17, 2009 | 4.132 | 4.634 | 3.970 | 4.561 | 518,703 | +0.43(+10.37%) |
Feb 13, 2009 | 4.100 | 4.189 | 3.898 | 4.132 | 315,947 | +0.08(+2.00%) |
Feb 12, 2009 | 4.011 | 4.100 | 3.857 | 4.051 | 285,994 | +0.07(+1.83%) |
Feb 11, 2009 | 3.720 | 4.043 | 3.485 | 3.979 | 1,174,247 | +0.45(+12.84%) |
Feb 10, 2009 | 3.162 | 3.623 | 3.073 | 3.526 | 697,574 | +0.32(+10.10%) |
Feb 09, 2009 | 3.324 | 3.340 | 3.130 | 3.202 | 52,514 | +0.01(+0.26%) |
Feb 06, 2009 | 3.186 | 3.316 | 3.113 | 3.194 | 46,894 | -0.04(-1.25%) |
Feb 05, 2009 | 3.202 | 3.235 | 3.081 | 3.235 | 79,397 | +0.12(+3.90%) |
Feb 04, 2009 | 3.210 | 3.210 | 3.073 | 3.113 | 153,140 | -0.14(-4.23%) |
Feb 03, 2009 | 3.251 | 3.267 | 3.154 | 3.251 | 56,965 | -0.00(-0.00%) |