Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.040 | 5.120 | 4.990 | 5.100 | 271,564 | +0.11(+2.20%) |
Apr 29, 2009 | 4.970 | 5.140 | 4.940 | 4.990 | 139,248 | +0.02(+0.40%) |
Apr 28, 2009 | 4.920 | 5.010 | 4.870 | 4.970 | 87,281 | -0.05(-1.00%) |
Apr 27, 2009 | 4.990 | 5.040 | 4.890 | 5.020 | 119,785 | -0.08(-1.57%) |
Apr 24, 2009 | 5.030 | 5.150 | 4.980 | 5.100 | 148,519 | +0.07(+1.39%) |
Apr 23, 2009 | 5.020 | 5.090 | 4.920 | 5.030 | 128,105 | -0.02(-0.40%) |
Apr 22, 2009 | 4.950 | 5.200 | 4.910 | 5.050 | 116,700 | +0.05(+1.00%) |
Apr 21, 2009 | 4.900 | 5.060 | 4.830 | 5.000 | 206,224 | +0.13(+2.67%) |
Apr 20, 2009 | 4.940 | 4.970 | 4.830 | 4.870 | 144,090 | -0.19(-3.75%) |
Apr 17, 2009 | 4.970 | 5.300 | 4.963 | 5.060 | 489,772 | +0.06(+1.30%) |
Apr 16, 2009 | 4.910 | 5.050 | 4.910 | 4.995 | 197,630 | +0.08(+1.63%) |
Apr 15, 2009 | 4.900 | 4.990 | 4.770 | 4.915 | 151,486 | -0.04(-0.71%) |
Apr 14, 2009 | 4.810 | 4.980 | 4.750 | 4.950 | 174,044 | +0.06(+1.23%) |
Apr 13, 2009 | 4.800 | 4.930 | 4.700 | 4.890 | 143,729 | +0.09(+1.87%) |
Apr 09, 2009 | 4.790 | 4.900 | 4.670 | 4.800 | 216,869 | +0.14(+3.00%) |
Apr 08, 2009 | 4.660 | 4.750 | 4.570 | 4.660 | 118,055 | +0.05(+1.08%) |
Apr 07, 2009 | 4.720 | 4.720 | 4.550 | 4.610 | 73,084 | -0.20(-4.16%) |
Apr 06, 2009 | 4.560 | 4.840 | 4.550 | 4.810 | 169,126 | +0.26(+5.71%) |
Apr 03, 2009 | 4.600 | 4.600 | 4.450 | 4.550 | 165,096 | +0.00(+0.00%) |
Apr 02, 2009 | 4.620 | 4.630 | 4.440 | 4.550 | 266,580 | +0.05(+1.11%) |
Apr 01, 2009 | 4.380 | 4.520 | 4.350 | 4.500 | 203,707 | +0.25(+5.88%) |
Mar 31, 2009 | 4.310 | 4.310 | 4.200 | 4.250 | 313,906 | +0.07(+1.67%) |
Mar 30, 2009 | 4.500 | 4.540 | 3.900 | 4.180 | 534,954 | -0.82(-16.40%) |
Mar 26, 2009 | 4.960 | 5.100 | 4.910 | 5.000 | 219,063 | +0.14(+2.88%) |
Mar 25, 2009 | 4.840 | 5.050 | 4.740 | 4.860 | 181,332 | +0.02(+0.41%) |
Mar 24, 2009 | 4.820 | 4.860 | 4.765 | 4.840 | 53,145 | +0.01(+0.21%) |
Mar 23, 2009 | 4.784 | 4.860 | 4.720 | 4.830 | 251,076 | +0.25(+5.46%) |
Mar 20, 2009 | 4.710 | 4.820 | 4.520 | 4.580 | 62,877 | -0.21(-4.38%) |
Mar 19, 2009 | 4.770 | 4.810 | 4.630 | 4.790 | 54,099 | +0.04(+0.84%) |
Mar 18, 2009 | 4.690 | 4.760 | 4.580 | 4.750 | 84,132 | +0.06(+1.28%) |
Mar 17, 2009 | 4.580 | 4.690 | 4.560 | 4.690 | 55,005 | +0.08(+1.74%) |
Mar 16, 2009 | 4.650 | 4.770 | 4.560 | 4.610 | 46,196 | -0.09(-1.91%) |
Mar 13, 2009 | 4.750 | 4.770 | 4.550 | 4.700 | 75,475 | -0.05(-1.05%) |
Mar 12, 2009 | 4.480 | 4.780 | 4.437 | 4.750 | 53,893 | +0.20(+4.40%) |
Mar 11, 2009 | 4.450 | 4.650 | 4.400 | 4.550 | 59,401 | +0.09(+2.02%) |
Mar 10, 2009 | 4.270 | 4.510 | 4.255 | 4.460 | 91,383 | +0.25(+5.94%) |
Mar 09, 2009 | 4.210 | 4.340 | 4.170 | 4.210 | 116,820 | -0.08(-1.86%) |
Mar 06, 2009 | 4.380 | 4.380 | 4.180 | 4.290 | 172,421 | -0.09(-2.05%) |
Mar 05, 2009 | 4.500 | 4.530 | 4.320 | 4.380 | 210,426 | -0.21(-4.58%) |
Mar 04, 2009 | 4.550 | 4.700 | 4.500 | 4.590 | 175,703 | +0.10(+2.23%) |
Mar 02, 2009 | 4.510 | 4.560 | 4.460 | 4.490 | 171,219 | -0.17(-3.65%) |
Feb 27, 2009 | 4.480 | 4.670 | 4.480 | 4.660 | 105,807 | +0.03(+0.65%) |
Feb 26, 2009 | 4.750 | 4.940 | 4.490 | 4.630 | 149,159 | -0.13(-2.73%) |
Feb 25, 2009 | 4.780 | 4.920 | 4.710 | 4.760 | 118,103 | -0.09(-1.86%) |
Feb 24, 2009 | 4.560 | 4.850 | 4.510 | 4.850 | 126,444 | +0.24(+5.21%) |
Feb 23, 2009 | 4.720 | 4.800 | 4.460 | 4.610 | 281,543 | -0.13(-2.74%) |
Feb 20, 2009 | 4.860 | 4.860 | 4.710 | 4.740 | 218,855 | -0.14(-2.87%) |
Feb 19, 2009 | 4.980 | 5.040 | 4.800 | 4.880 | 127,035 | -0.10(-2.01%) |
Feb 18, 2009 | 4.980 | 5.200 | 4.920 | 4.980 | 262,134 | +0.03(+0.61%) |
Feb 17, 2009 | 4.960 | 5.000 | 4.900 | 4.950 | 148,701 | -0.19(-3.70%) |
Feb 13, 2009 | 5.000 | 5.260 | 5.000 | 5.140 | 282,933 | +0.20(+4.05%) |
Feb 12, 2009 | 4.820 | 5.040 | 4.810 | 4.940 | 173,495 | +0.02(+0.41%) |
Feb 11, 2009 | 5.000 | 5.000 | 4.850 | 4.920 | 140,812 | -0.06(-1.20%) |
Feb 10, 2009 | 5.100 | 5.140 | 4.910 | 4.980 | 179,180 | -0.14(-2.73%) |
Feb 09, 2009 | 5.010 | 5.250 | 4.940 | 5.120 | 172,395 | +0.05(+0.99%) |
Feb 06, 2009 | 5.050 | 5.150 | 4.920 | 5.070 | 138,787 | -0.03(-0.59%) |
Feb 05, 2009 | 5.140 | 5.140 | 4.750 | 5.100 | 272,694 | +0.16(+3.24%) |
Feb 04, 2009 | 5.280 | 5.300 | 4.890 | 4.940 | 508,048 | -0.61(-10.99%) |
Feb 03, 2009 | 5.350 | 5.680 | 5.320 | 5.550 | 182,791 | +0.20(+3.74%) |