Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.374 | 4.374 | 4.275 | 4.293 | 445,472 | -0.03(-0.62%) |
Apr 29, 2009 | 4.122 | 4.329 | 4.068 | 4.320 | 688,232 | +0.23(+5.73%) |
Apr 28, 2009 | 4.212 | 4.230 | 4.077 | 4.086 | 438,019 | -0.16(-3.81%) |
Apr 27, 2009 | 4.230 | 4.428 | 4.185 | 4.248 | 551,092 | -0.07(-1.67%) |
Apr 24, 2009 | 4.410 | 4.545 | 4.221 | 4.320 | 622,518 | -0.03(-0.62%) |
Apr 23, 2009 | 4.635 | 4.671 | 4.320 | 4.347 | 399,537 | -0.21(-4.55%) |
Apr 22, 2009 | 4.518 | 4.689 | 4.410 | 4.554 | 512,352 | +0.02(+0.40%) |
Apr 21, 2009 | 4.284 | 4.581 | 4.248 | 4.536 | 445,731 | +0.31(+7.23%) |
Apr 20, 2009 | 4.509 | 4.509 | 4.230 | 4.230 | 462,695 | -0.39(-8.38%) |
Apr 17, 2009 | 4.509 | 4.680 | 4.509 | 4.617 | 419,225 | +0.04(+0.98%) |
Apr 16, 2009 | 4.527 | 4.635 | 4.410 | 4.572 | 553,207 | +0.08(+1.80%) |
Apr 15, 2009 | 4.437 | 4.518 | 4.320 | 4.491 | 654,250 | -0.02(-0.40%) |
Apr 14, 2009 | 4.635 | 4.698 | 4.482 | 4.509 | 767,279 | -0.19(-4.02%) |
Apr 13, 2009 | 4.824 | 4.896 | 4.662 | 4.698 | 585,471 | -0.22(-4.40%) |
Apr 09, 2009 | 4.770 | 4.950 | 4.662 | 4.914 | 569,218 | +0.24(+5.20%) |
Apr 08, 2009 | 4.500 | 4.725 | 4.428 | 4.671 | 386,123 | +0.21(+4.64%) |
Apr 07, 2009 | 4.752 | 4.779 | 4.464 | 4.464 | 782,766 | -0.38(-7.81%) |
Apr 06, 2009 | 4.842 | 4.869 | 4.635 | 4.842 | 569,069 | -0.15(-3.06%) |
Apr 03, 2009 | 4.743 | 5.112 | 4.644 | 4.995 | 818,484 | +0.25(+5.31%) |
Apr 02, 2009 | 4.860 | 4.905 | 4.635 | 4.743 | 809,886 | +0.05(+1.15%) |
Apr 01, 2009 | 4.680 | 4.761 | 4.545 | 4.689 | 653,833 | -0.07(-1.51%) |
Mar 31, 2009 | 4.734 | 4.941 | 4.707 | 4.761 | 500,826 | +0.07(+1.54%) |
Mar 30, 2009 | 4.716 | 4.770 | 4.509 | 4.689 | 542,656 | -0.41(-8.11%) |
Mar 26, 2009 | 4.968 | 5.103 | 4.896 | 5.103 | 547,308 | +0.21(+4.23%) |
Mar 25, 2009 | 4.761 | 4.977 | 4.536 | 4.896 | 752,843 | +0.01(+0.18%) |
Mar 24, 2009 | 5.265 | 5.265 | 4.887 | 4.887 | 488,593 | -0.41(-7.65%) |
Mar 23, 2009 | 5.112 | 5.292 | 5.094 | 5.292 | 811,916 | +0.69(+15.07%) |
Mar 20, 2009 | 4.779 | 4.896 | 4.590 | 4.599 | 734,912 | -0.30(-6.15%) |
Mar 19, 2009 | 4.725 | 5.085 | 4.698 | 4.901 | 744,901 | +0.24(+5.25%) |
Mar 18, 2009 | 4.689 | 4.860 | 4.491 | 4.656 | 547,953 | -0.16(-3.30%) |
Mar 17, 2009 | 3.987 | 4.815 | 3.987 | 4.815 | 1,006,424 | +0.19(+4.09%) |
Mar 16, 2009 | 4.743 | 4.887 | 4.590 | 4.626 | 569,385 | -0.06(-1.34%) |
Mar 13, 2009 | 5.391 | 5.400 | 4.455 | 4.689 | 0 | -0.67(-12.44%) |
Mar 12, 2009 | 4.914 | 5.391 | 4.770 | 5.355 | 501,840 | +0.44(+8.97%) |
Mar 11, 2009 | 4.770 | 5.031 | 4.770 | 4.914 | 336,228 | +0.14(+3.02%) |
Mar 10, 2009 | 4.563 | 4.815 | 4.536 | 4.770 | 480,508 | +0.34(+7.72%) |
Mar 09, 2009 | 4.653 | 4.869 | 4.383 | 4.428 | 497,952 | -0.27(-5.75%) |
Mar 06, 2009 | 4.806 | 4.941 | 4.509 | 4.698 | 0 | -0.10(-2.06%) |
Mar 05, 2009 | 5.157 | 5.256 | 4.779 | 4.797 | 415,988 | -0.42(-8.10%) |
Mar 04, 2009 | 4.716 | 5.319 | 4.707 | 5.220 | 815,258 | +0.39(+8.01%) |
Mar 02, 2009 | 5.022 | 5.076 | 4.725 | 4.833 | 705,279 | -0.30(-5.79%) |
Feb 27, 2009 | 5.319 | 5.373 | 5.094 | 5.130 | 0 | -0.22(-4.04%) |
Feb 26, 2009 | 5.490 | 5.652 | 5.337 | 5.346 | 492,440 | -0.07(-1.33%) |
Feb 25, 2009 | 5.445 | 5.553 | 5.319 | 5.418 | 795,483 | +0.02(+0.33%) |
Feb 24, 2009 | 5.148 | 5.562 | 5.040 | 5.400 | 1,139,200 | +0.32(+6.38%) |
Feb 23, 2009 | 5.805 | 5.886 | 5.067 | 5.076 | 836,128 | -0.72(-12.42%) |
Feb 20, 2009 | 6.012 | 6.066 | 5.580 | 5.796 | 0 | -0.32(-5.15%) |
Feb 19, 2009 | 6.003 | 6.183 | 5.940 | 6.111 | 434,935 | +0.13(+2.26%) |
Feb 18, 2009 | 6.525 | 6.525 | 5.949 | 5.976 | 470,532 | -0.50(-7.65%) |
Feb 17, 2009 | 7.200 | 7.200 | 6.453 | 6.471 | 720,936 | -0.83(-11.34%) |
Feb 13, 2009 | 7.011 | 7.452 | 7.011 | 7.299 | 508,491 | +0.21(+2.92%) |
Feb 12, 2009 | 7.200 | 7.236 | 6.795 | 7.092 | 575,608 | -0.25(-3.43%) |
Feb 11, 2009 | 7.236 | 7.551 | 7.110 | 7.344 | 516,799 | +0.13(+1.75%) |
Feb 10, 2009 | 7.515 | 7.686 | 7.101 | 7.218 | 700,120 | -0.27(-3.61%) |
Feb 09, 2009 | 7.227 | 7.506 | 7.227 | 7.488 | 453,855 | +0.15(+2.09%) |
Feb 06, 2009 | 7.236 | 7.380 | 7.074 | 7.335 | 0 | +0.15(+2.13%) |
Feb 05, 2009 | 6.939 | 7.272 | 6.840 | 7.182 | 489,163 | +0.16(+2.31%) |
Feb 04, 2009 | 6.957 | 7.209 | 6.876 | 7.020 | 370,951 | +0.09(+1.30%) |
Feb 03, 2009 | 6.975 | 7.164 | 6.750 | 6.930 | 356,463 | -0.15(-2.16%) |