Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.371 | 4.371 | 4.272 | 4.290 | 445,853 | -0.03(-0.63%) |
Apr 29, 2009 | 4.119 | 4.326 | 4.065 | 4.317 | 688,820 | +0.23(+5.73%) |
Apr 28, 2009 | 4.209 | 4.227 | 4.074 | 4.083 | 438,394 | -0.16(-3.81%) |
Apr 27, 2009 | 4.227 | 4.424 | 4.182 | 4.245 | 551,563 | -0.07(-1.67%) |
Apr 24, 2009 | 4.406 | 4.541 | 4.218 | 4.317 | 623,050 | -0.03(-0.62%) |
Apr 23, 2009 | 4.631 | 4.667 | 4.317 | 4.344 | 399,879 | -0.21(-4.55%) |
Apr 22, 2009 | 4.514 | 4.685 | 4.406 | 4.550 | 512,790 | +0.02(+0.40%) |
Apr 21, 2009 | 4.281 | 4.577 | 4.245 | 4.532 | 446,112 | +0.31(+7.23%) |
Apr 20, 2009 | 4.505 | 4.505 | 4.227 | 4.227 | 463,090 | -0.39(-8.38%) |
Apr 17, 2009 | 4.505 | 4.676 | 4.505 | 4.613 | 419,583 | +0.04(+0.98%) |
Apr 16, 2009 | 4.523 | 4.631 | 4.406 | 4.568 | 553,680 | +0.08(+1.80%) |
Apr 15, 2009 | 4.433 | 4.514 | 4.317 | 4.487 | 654,809 | -0.02(-0.40%) |
Apr 14, 2009 | 4.631 | 4.694 | 4.478 | 4.505 | 767,935 | -0.19(-4.02%) |
Apr 13, 2009 | 4.820 | 4.892 | 4.658 | 4.694 | 585,972 | -0.22(-4.40%) |
Apr 09, 2009 | 4.766 | 4.946 | 4.658 | 4.910 | 569,704 | +0.24(+5.20%) |
Apr 08, 2009 | 4.496 | 4.721 | 4.424 | 4.667 | 386,453 | +0.21(+4.64%) |
Apr 07, 2009 | 4.748 | 4.775 | 4.460 | 4.460 | 783,435 | -0.38(-7.81%) |
Apr 06, 2009 | 4.838 | 4.865 | 4.631 | 4.838 | 569,555 | -0.15(-3.06%) |
Apr 03, 2009 | 4.739 | 5.108 | 4.640 | 4.991 | 819,183 | +0.25(+5.31%) |
Apr 02, 2009 | 4.856 | 4.901 | 4.631 | 4.739 | 810,579 | +0.05(+1.15%) |
Apr 01, 2009 | 4.676 | 4.757 | 4.541 | 4.685 | 654,392 | -0.07(-1.51%) |
Mar 31, 2009 | 4.730 | 4.937 | 4.703 | 4.757 | 501,254 | +0.07(+1.54%) |
Mar 30, 2009 | 4.712 | 4.766 | 4.505 | 4.685 | 543,120 | -0.41(-8.11%) |
Mar 26, 2009 | 4.964 | 5.099 | 4.892 | 5.099 | 547,776 | +0.21(+4.23%) |
Mar 25, 2009 | 4.757 | 4.973 | 4.532 | 4.892 | 753,486 | +0.01(+0.18%) |
Mar 24, 2009 | 5.261 | 5.261 | 4.883 | 4.883 | 489,011 | -0.40(-7.65%) |
Mar 23, 2009 | 5.108 | 5.288 | 5.090 | 5.288 | 812,610 | +0.69(+15.07%) |
Mar 20, 2009 | 4.775 | 4.892 | 4.586 | 4.595 | 735,540 | -0.30(-6.15%) |
Mar 19, 2009 | 4.721 | 5.081 | 4.694 | 4.897 | 745,538 | +0.24(+5.25%) |
Mar 18, 2009 | 4.685 | 4.856 | 4.487 | 4.652 | 548,422 | -0.16(-3.30%) |
Mar 17, 2009 | 3.984 | 4.811 | 3.984 | 4.811 | 1,007,284 | +0.19(+4.09%) |
Mar 16, 2009 | 4.739 | 4.883 | 4.586 | 4.622 | 569,872 | -0.06(-1.34%) |
Mar 13, 2009 | 5.387 | 5.396 | 4.451 | 4.685 | 0 | -0.67(-12.44%) |
Mar 12, 2009 | 4.910 | 5.387 | 4.766 | 5.351 | 502,269 | +0.44(+8.97%) |
Mar 11, 2009 | 4.766 | 5.027 | 4.766 | 4.910 | 336,516 | +0.14(+3.02%) |
Mar 10, 2009 | 4.559 | 4.811 | 4.532 | 4.766 | 480,919 | +0.34(+7.72%) |
Mar 09, 2009 | 4.649 | 4.865 | 4.380 | 4.424 | 498,377 | -0.27(-5.75%) |
Mar 06, 2009 | 4.802 | 4.937 | 4.505 | 4.694 | 0 | -0.10(-2.06%) |
Mar 05, 2009 | 5.153 | 5.252 | 4.775 | 4.793 | 416,344 | -0.42(-8.10%) |
Mar 04, 2009 | 4.712 | 5.315 | 4.703 | 5.216 | 815,955 | +0.39(+8.01%) |
Mar 02, 2009 | 5.018 | 5.072 | 4.721 | 4.829 | 705,882 | -0.30(-5.79%) |
Feb 27, 2009 | 5.315 | 5.369 | 5.090 | 5.126 | 0 | -0.22(-4.04%) |
Feb 26, 2009 | 5.486 | 5.647 | 5.333 | 5.342 | 492,861 | -0.07(-1.33%) |
Feb 25, 2009 | 5.441 | 5.549 | 5.315 | 5.414 | 796,163 | +0.02(+0.33%) |
Feb 24, 2009 | 5.144 | 5.558 | 5.036 | 5.396 | 1,140,174 | +0.32(+6.38%) |
Feb 23, 2009 | 5.800 | 5.881 | 5.063 | 5.072 | 836,843 | -0.72(-12.42%) |
Feb 20, 2009 | 6.007 | 6.061 | 5.576 | 5.791 | 0 | -0.31(-5.15%) |
Feb 19, 2009 | 5.998 | 6.178 | 5.935 | 6.106 | 435,307 | +0.13(+2.26%) |
Feb 18, 2009 | 6.520 | 6.520 | 5.944 | 5.971 | 470,934 | -0.49(-7.65%) |
Feb 17, 2009 | 7.194 | 7.194 | 6.448 | 6.466 | 721,552 | -0.83(-11.34%) |
Feb 13, 2009 | 7.005 | 7.446 | 7.005 | 7.293 | 508,926 | +0.21(+2.92%) |
Feb 12, 2009 | 7.194 | 7.230 | 6.790 | 7.086 | 576,100 | -0.25(-3.43%) |
Feb 11, 2009 | 7.230 | 7.545 | 7.104 | 7.338 | 517,241 | +0.13(+1.75%) |
Feb 10, 2009 | 7.509 | 7.680 | 7.095 | 7.212 | 700,719 | -0.27(-3.61%) |
Feb 09, 2009 | 7.221 | 7.500 | 7.221 | 7.482 | 454,243 | +0.15(+2.09%) |
Feb 06, 2009 | 7.230 | 7.374 | 7.068 | 7.329 | 0 | +0.15(+2.13%) |
Feb 05, 2009 | 6.933 | 7.266 | 6.835 | 7.176 | 489,581 | +0.16(+2.31%) |
Feb 04, 2009 | 6.951 | 7.203 | 6.871 | 7.014 | 371,268 | +0.09(+1.30%) |
Feb 03, 2009 | 6.969 | 7.158 | 6.745 | 6.924 | 356,768 | -0.15(-2.16%) |