Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.745 | 4.893 | 4.708 | 4.762 | 642,376 | +0.02(+0.49%) |
Apr 29, 2009 | 4.655 | 4.779 | 4.621 | 4.739 | 543,799 | +0.08(+1.80%) |
Apr 28, 2009 | 4.604 | 4.779 | 4.604 | 4.655 | 454,922 | -0.07(-1.56%) |
Apr 27, 2009 | 4.615 | 4.745 | 4.574 | 4.728 | 624,648 | +0.05(+1.00%) |
Apr 24, 2009 | 4.725 | 4.785 | 4.658 | 4.682 | 595,211 | -0.02(-0.36%) |
Apr 23, 2009 | 4.692 | 4.759 | 4.625 | 4.698 | 834,835 | +0.03(+0.57%) |
Apr 22, 2009 | 4.645 | 4.732 | 4.645 | 4.672 | 639,533 | -0.03(-0.57%) |
Apr 21, 2009 | 4.712 | 4.792 | 4.641 | 4.698 | 1,007,742 | -0.01(-0.28%) |
Apr 20, 2009 | 4.873 | 4.903 | 4.675 | 4.712 | 706,632 | -0.30(-6.02%) |
Apr 17, 2009 | 4.899 | 5.070 | 4.866 | 5.013 | 450,231 | +0.11(+2.19%) |
Apr 16, 2009 | 4.943 | 4.987 | 4.844 | 4.906 | 623,246 | -0.07(-1.41%) |
Apr 15, 2009 | 5.023 | 5.047 | 4.859 | 4.976 | 489,415 | -0.03(-0.54%) |
Apr 14, 2009 | 5.218 | 5.345 | 4.909 | 5.003 | 735,478 | -0.21(-3.99%) |
Apr 13, 2009 | 5.104 | 5.278 | 4.909 | 5.211 | 847,042 | +0.11(+2.10%) |
Apr 09, 2009 | 5.221 | 5.221 | 4.973 | 5.104 | 282,827 | +0.08(+1.67%) |
Apr 08, 2009 | 4.913 | 5.100 | 4.829 | 5.020 | 359,128 | +0.05(+1.08%) |
Apr 07, 2009 | 4.876 | 4.993 | 4.819 | 4.966 | 419,123 | -0.10(-1.92%) |
Apr 06, 2009 | 5.151 | 5.278 | 4.913 | 5.064 | 441,637 | -0.17(-3.27%) |
Apr 03, 2009 | 5.111 | 5.255 | 5.060 | 5.235 | 392,445 | +0.12(+2.36%) |
Apr 02, 2009 | 4.990 | 5.144 | 4.923 | 5.114 | 529,905 | +0.23(+4.66%) |
Apr 01, 2009 | 4.789 | 4.943 | 4.702 | 4.886 | 408,022 | +0.10(+2.03%) |
Mar 31, 2009 | 4.809 | 4.916 | 4.698 | 4.789 | 434,968 | +0.04(+0.92%) |
Mar 30, 2009 | 4.926 | 4.926 | 4.631 | 4.745 | 396,620 | -0.44(-8.47%) |
Mar 26, 2009 | 5.198 | 5.315 | 5.111 | 5.184 | 578,864 | +0.01(+0.26%) |
Mar 25, 2009 | 5.355 | 5.392 | 4.930 | 5.171 | 910,077 | -0.09(-1.72%) |
Mar 24, 2009 | 5.446 | 5.446 | 5.258 | 5.261 | 450,547 | -0.18(-3.27%) |
Mar 23, 2009 | 5.323 | 5.459 | 5.302 | 5.439 | 578,876 | +0.26(+5.05%) |
Mar 20, 2009 | 5.409 | 5.409 | 5.134 | 5.178 | 462,096 | -0.11(-2.03%) |
Mar 19, 2009 | 5.117 | 5.476 | 5.043 | 5.285 | 673,470 | +0.32(+6.34%) |
Mar 18, 2009 | 4.960 | 5.057 | 4.725 | 4.970 | 561,145 | -0.05(-1.07%) |
Mar 17, 2009 | 4.980 | 5.040 | 4.859 | 5.023 | 478,042 | +0.03(+0.67%) |
Mar 16, 2009 | 4.990 | 5.218 | 4.896 | 4.990 | 1,081,442 | +0.12(+2.48%) |
Mar 13, 2009 | 4.920 | 5.141 | 4.779 | 4.869 | 0 | -0.07(-1.49%) |
Mar 12, 2009 | 4.527 | 4.973 | 4.511 | 4.943 | 885,826 | +0.38(+8.38%) |
Mar 11, 2009 | 4.765 | 4.859 | 4.467 | 4.561 | 889,416 | -0.13(-2.79%) |
Mar 10, 2009 | 4.591 | 4.778 | 4.544 | 4.692 | 943,111 | +0.26(+5.98%) |
Mar 09, 2009 | 4.558 | 4.732 | 4.424 | 4.427 | 1,121,586 | -0.20(-4.28%) |
Mar 06, 2009 | 4.544 | 4.655 | 4.447 | 4.625 | 0 | +0.21(+4.67%) |
Mar 05, 2009 | 4.608 | 4.785 | 4.417 | 4.418 | 376,439 | -0.36(-7.48%) |
Mar 04, 2009 | 4.517 | 4.819 | 4.517 | 4.775 | 822,454 | +0.11(+2.37%) |
Mar 02, 2009 | 5.211 | 5.211 | 4.437 | 4.665 | 1,499,034 | -0.55(-10.48%) |
Feb 27, 2009 | 5.231 | 5.405 | 5.194 | 5.211 | 0 | -0.14(-2.57%) |
Feb 26, 2009 | 5.325 | 5.586 | 5.266 | 5.348 | 1,162,694 | +0.15(+2.90%) |
Feb 25, 2009 | 4.983 | 5.275 | 4.874 | 5.198 | 1,089,466 | +0.19(+3.88%) |
Feb 24, 2009 | 4.943 | 5.074 | 4.792 | 5.003 | 886,444 | +0.08(+1.70%) |
Feb 23, 2009 | 5.094 | 5.194 | 4.816 | 4.920 | 1,772,145 | -0.16(-3.10%) |
Feb 20, 2009 | 5.553 | 5.563 | 4.976 | 5.077 | 1,860,147 | -0.53(-9.44%) |
Feb 19, 2009 | 5.399 | 5.647 | 5.285 | 5.606 | 1,119,190 | +0.23(+4.37%) |
Feb 18, 2009 | 5.623 | 5.623 | 5.322 | 5.372 | 880,729 | -0.29(-5.09%) |
Feb 17, 2009 | 5.925 | 5.955 | 5.617 | 5.660 | 523,767 | -0.36(-5.96%) |
Feb 13, 2009 | 5.798 | 6.210 | 5.798 | 6.019 | 644,534 | +0.19(+3.22%) |
Feb 12, 2009 | 5.764 | 5.881 | 5.479 | 5.831 | 932,848 | +0.05(+0.81%) |
Feb 11, 2009 | 6.123 | 6.196 | 5.704 | 5.784 | 702,045 | -0.22(-3.68%) |
Feb 10, 2009 | 6.361 | 6.401 | 5.952 | 6.005 | 492,548 | -0.27(-4.27%) |
Feb 09, 2009 | 6.293 | 6.525 | 6.206 | 6.273 | 736,108 | -0.11(-1.73%) |
Feb 06, 2009 | 6.334 | 6.474 | 6.283 | 6.384 | 816,755 | -0.06(-0.88%) |
Feb 05, 2009 | 6.367 | 6.531 | 6.216 | 6.441 | 671,960 | +0.23(+3.78%) |
Feb 04, 2009 | 6.092 | 6.290 | 6.005 | 6.206 | 535,160 | +0.11(+1.87%) |
Feb 03, 2009 | 6.200 | 6.226 | 5.952 | 6.092 | 947,933 | -0.11(-1.73%) |