Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.162 | 5.185 | 4.879 | 4.959 | 745,518 | -0.12(-2.32%) |
Apr 29, 2009 | 4.944 | 5.118 | 4.944 | 5.076 | 671,097 | +0.13(+2.68%) |
Apr 28, 2009 | 4.787 | 4.977 | 4.782 | 4.944 | 617,961 | -0.05(-1.06%) |
Apr 27, 2009 | 4.867 | 5.049 | 4.862 | 4.996 | 684,144 | +0.18(+3.82%) |
Apr 24, 2009 | 4.840 | 4.873 | 4.751 | 4.812 | 569,448 | -0.00(-0.06%) |
Apr 23, 2009 | 4.855 | 4.855 | 4.752 | 4.815 | 452,025 | +0.05(+0.95%) |
Apr 22, 2009 | 4.806 | 4.855 | 4.769 | 4.770 | 371,283 | -0.03(-0.60%) |
Apr 21, 2009 | 4.686 | 4.824 | 4.686 | 4.799 | 357,652 | +0.05(+1.11%) |
Apr 20, 2009 | 4.692 | 4.746 | 4.621 | 4.746 | 1,057,954 | +0.05(+1.12%) |
Apr 17, 2009 | 4.668 | 4.745 | 4.604 | 4.693 | 401,701 | +0.09(+1.97%) |
Apr 16, 2009 | 4.674 | 4.708 | 4.598 | 4.603 | 346,197 | -0.05(-1.13%) |
Apr 15, 2009 | 4.628 | 4.713 | 4.585 | 4.656 | 531,978 | +0.02(+0.39%) |
Apr 14, 2009 | 4.711 | 4.800 | 4.629 | 4.637 | 365,512 | -0.06(-1.22%) |
Apr 13, 2009 | 4.674 | 4.720 | 4.568 | 4.695 | 514,421 | +0.04(+0.91%) |
Apr 09, 2009 | 4.674 | 4.674 | 4.493 | 4.653 | 357,427 | +0.11(+2.35%) |
Apr 08, 2009 | 4.526 | 4.612 | 4.487 | 4.546 | 435,363 | +0.08(+1.72%) |
Apr 07, 2009 | 4.485 | 4.573 | 4.449 | 4.469 | 472,422 | -0.07(-1.46%) |
Apr 06, 2009 | 4.732 | 4.732 | 4.493 | 4.535 | 694,670 | -0.19(-4.02%) |
Apr 03, 2009 | 4.666 | 4.739 | 4.610 | 4.725 | 379,912 | +0.11(+2.45%) |
Apr 02, 2009 | 4.532 | 4.714 | 4.449 | 4.612 | 625,748 | +0.19(+4.33%) |
Apr 01, 2009 | 4.306 | 4.529 | 4.291 | 4.420 | 647,000 | +0.03(+0.76%) |
Mar 31, 2009 | 4.353 | 4.451 | 4.307 | 4.387 | 543,540 | +0.03(+0.80%) |
Mar 30, 2009 | 4.431 | 4.431 | 4.243 | 4.353 | 565,475 | -0.39(-8.17%) |
Mar 26, 2009 | 4.723 | 5.008 | 4.659 | 4.740 | 476,746 | +0.09(+1.91%) |
Mar 25, 2009 | 4.606 | 4.745 | 4.555 | 4.651 | 562,775 | +0.04(+0.95%) |
Mar 24, 2009 | 4.603 | 4.678 | 4.582 | 4.607 | 492,194 | -0.06(-1.24%) |
Mar 23, 2009 | 4.644 | 4.710 | 4.414 | 4.665 | 747,873 | +0.25(+5.72%) |
Mar 20, 2009 | 4.654 | 4.654 | 4.353 | 4.413 | 595,343 | -0.20(-4.25%) |
Mar 19, 2009 | 4.523 | 4.731 | 4.464 | 4.609 | 1,095,795 | +0.20(+4.51%) |
Mar 18, 2009 | 4.267 | 4.440 | 4.131 | 4.410 | 652,425 | +0.15(+3.58%) |
Mar 17, 2009 | 4.185 | 4.271 | 4.089 | 4.258 | 494,589 | +0.06(+1.44%) |
Mar 16, 2009 | 4.217 | 4.387 | 4.176 | 4.197 | 1,213,032 | +0.04(+1.02%) |
Mar 13, 2009 | 4.146 | 4.220 | 4.116 | 4.155 | 585,486 | +0.06(+1.44%) |
Mar 12, 2009 | 3.935 | 4.165 | 3.819 | 4.096 | 920,448 | +0.13(+3.39%) |
Mar 11, 2009 | 4.013 | 4.056 | 3.903 | 3.962 | 371,999 | +0.06(+1.59%) |
Mar 10, 2009 | 3.774 | 3.921 | 3.769 | 3.900 | 590,673 | +0.12(+3.27%) |
Mar 09, 2009 | 3.686 | 3.847 | 3.686 | 3.777 | 527,415 | +0.05(+1.21%) |
Mar 06, 2009 | 3.829 | 3.977 | 3.599 | 3.731 | 826,672 | -0.03(-0.72%) |
Mar 05, 2009 | 3.774 | 3.858 | 3.644 | 3.759 | 595,303 | -0.09(-2.47%) |
Mar 04, 2009 | 3.769 | 3.942 | 3.769 | 3.854 | 456,715 | +0.13(+3.48%) |
Mar 02, 2009 | 3.825 | 3.964 | 3.655 | 3.724 | 877,845 | -0.27(-6.69%) |
Feb 27, 2009 | 3.890 | 4.097 | 3.850 | 3.991 | 481,747 | +0.09(+2.44%) |
Feb 26, 2009 | 3.823 | 3.953 | 3.823 | 3.896 | 513,406 | +0.08(+2.22%) |
Feb 25, 2009 | 3.930 | 3.930 | 3.730 | 3.811 | 514,030 | -0.01(-0.28%) |
Feb 24, 2009 | 3.694 | 3.828 | 3.599 | 3.822 | 987,911 | +0.13(+3.55%) |
Feb 23, 2009 | 3.950 | 4.179 | 3.676 | 3.691 | 732,345 | -0.24(-6.17%) |
Feb 20, 2009 | 4.010 | 4.059 | 3.769 | 3.933 | 1,219,393 | -0.15(-3.78%) |
Feb 19, 2009 | 4.291 | 4.318 | 3.995 | 4.088 | 1,067,426 | -0.18(-4.19%) |
Feb 18, 2009 | 4.583 | 4.613 | 4.264 | 4.267 | 1,277,212 | -0.32(-6.94%) |
Feb 17, 2009 | 4.787 | 4.874 | 4.546 | 4.585 | 443,834 | -0.21(-4.37%) |
Feb 13, 2009 | 4.861 | 4.969 | 4.787 | 4.794 | 376,039 | +0.05(+1.02%) |
Feb 12, 2009 | 4.669 | 4.886 | 4.613 | 4.746 | 373,757 | -0.01(-0.16%) |
Feb 11, 2009 | 4.879 | 4.879 | 4.699 | 4.754 | 211,052 | +0.02(+0.32%) |
Feb 10, 2009 | 4.957 | 5.004 | 4.683 | 4.739 | 504,644 | -0.15(-3.05%) |
Feb 09, 2009 | 4.885 | 4.945 | 4.749 | 4.888 | 646,893 | +0.00(+0.09%) |
Feb 06, 2009 | 4.824 | 4.933 | 4.574 | 4.883 | 551,599 | +0.09(+1.98%) |
Feb 05, 2009 | 4.589 | 4.840 | 4.565 | 4.788 | 495,073 | +0.11(+2.32%) |
Feb 04, 2009 | 4.749 | 4.843 | 4.618 | 4.680 | 510,103 | -0.17(-3.48%) |
Feb 03, 2009 | 4.772 | 5.023 | 4.689 | 4.849 | 1,154,404 | +0.13(+2.75%) |