Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.720 | 4.867 | 4.683 | 4.737 | 645,826 | +0.02(+0.50%) |
Apr 29, 2009 | 4.630 | 4.753 | 4.597 | 4.713 | 546,719 | +0.08(+1.80%) |
Apr 28, 2009 | 4.580 | 4.753 | 4.580 | 4.630 | 457,365 | -0.07(-1.56%) |
Apr 27, 2009 | 4.590 | 4.720 | 4.550 | 4.703 | 628,003 | +0.05(+1.00%) |
Apr 24, 2009 | 4.700 | 4.760 | 4.633 | 4.657 | 598,407 | -0.02(-0.36%) |
Apr 23, 2009 | 4.667 | 4.733 | 4.600 | 4.673 | 839,318 | +0.03(+0.57%) |
Apr 22, 2009 | 4.620 | 4.707 | 4.620 | 4.647 | 642,967 | -0.03(-0.57%) |
Apr 21, 2009 | 4.687 | 4.767 | 4.617 | 4.673 | 1,013,154 | -0.01(-0.28%) |
Apr 20, 2009 | 4.847 | 4.877 | 4.650 | 4.687 | 710,427 | -0.30(-6.02%) |
Apr 17, 2009 | 4.873 | 5.043 | 4.840 | 4.987 | 452,649 | +0.11(+2.19%) |
Apr 16, 2009 | 4.917 | 4.960 | 4.818 | 4.880 | 626,593 | -0.07(-1.41%) |
Apr 15, 2009 | 4.997 | 5.020 | 4.833 | 4.950 | 492,043 | -0.03(-0.54%) |
Apr 14, 2009 | 5.190 | 5.317 | 4.883 | 4.977 | 739,428 | -0.21(-3.99%) |
Apr 13, 2009 | 5.077 | 5.250 | 4.883 | 5.183 | 851,592 | +0.11(+2.10%) |
Apr 09, 2009 | 5.193 | 5.193 | 4.947 | 5.077 | 284,346 | +0.08(+1.67%) |
Apr 08, 2009 | 4.887 | 5.073 | 4.803 | 4.993 | 361,057 | +0.05(+1.08%) |
Apr 07, 2009 | 4.850 | 4.967 | 4.793 | 4.940 | 421,374 | -0.10(-1.92%) |
Apr 06, 2009 | 5.123 | 5.250 | 4.887 | 5.037 | 444,009 | -0.17(-3.27%) |
Apr 03, 2009 | 5.083 | 5.227 | 5.033 | 5.207 | 394,553 | +0.12(+2.36%) |
Apr 02, 2009 | 4.963 | 5.117 | 4.897 | 5.087 | 532,751 | +0.23(+4.66%) |
Apr 01, 2009 | 4.763 | 4.917 | 4.677 | 4.860 | 410,213 | +0.10(+2.03%) |
Mar 31, 2009 | 4.783 | 4.890 | 4.673 | 4.763 | 437,304 | +0.04(+0.92%) |
Mar 30, 2009 | 4.900 | 4.900 | 4.607 | 4.720 | 398,750 | -0.44(-8.47%) |
Mar 26, 2009 | 5.170 | 5.287 | 5.083 | 5.157 | 581,973 | +0.01(+0.26%) |
Mar 25, 2009 | 5.327 | 5.364 | 4.903 | 5.143 | 914,965 | -0.09(-1.72%) |
Mar 24, 2009 | 5.417 | 5.417 | 5.230 | 5.233 | 452,967 | -0.18(-3.27%) |
Mar 23, 2009 | 5.295 | 5.430 | 5.273 | 5.410 | 581,985 | +0.26(+5.05%) |
Mar 20, 2009 | 5.380 | 5.380 | 5.107 | 5.150 | 464,577 | -0.11(-2.03%) |
Mar 19, 2009 | 5.090 | 5.447 | 5.017 | 5.257 | 677,087 | +0.31(+6.34%) |
Mar 18, 2009 | 4.933 | 5.030 | 4.700 | 4.943 | 564,159 | -0.05(-1.07%) |
Mar 17, 2009 | 4.953 | 5.013 | 4.833 | 4.997 | 480,610 | +0.03(+0.67%) |
Mar 16, 2009 | 4.963 | 5.190 | 4.870 | 4.963 | 1,087,250 | +0.12(+2.48%) |
Mar 13, 2009 | 4.893 | 5.113 | 4.753 | 4.843 | 0 | -0.07(-1.49%) |
Mar 12, 2009 | 4.503 | 4.947 | 4.487 | 4.917 | 890,584 | +0.38(+8.38%) |
Mar 11, 2009 | 4.740 | 4.833 | 4.443 | 4.537 | 894,193 | -0.13(-2.79%) |
Mar 10, 2009 | 4.567 | 4.753 | 4.520 | 4.667 | 948,176 | +0.26(+5.98%) |
Mar 09, 2009 | 4.533 | 4.707 | 4.400 | 4.403 | 1,127,610 | -0.20(-4.28%) |
Mar 06, 2009 | 4.520 | 4.630 | 4.423 | 4.600 | 0 | +0.21(+4.67%) |
Mar 05, 2009 | 4.583 | 4.760 | 4.393 | 4.395 | 378,461 | -0.36(-7.48%) |
Mar 04, 2009 | 4.493 | 4.793 | 4.493 | 4.750 | 826,871 | +0.11(+2.37%) |
Mar 02, 2009 | 5.183 | 5.183 | 4.413 | 4.640 | 1,507,085 | -0.54(-10.48%) |
Feb 27, 2009 | 5.203 | 5.377 | 5.167 | 5.183 | 0 | -0.14(-2.57%) |
Feb 26, 2009 | 5.297 | 5.557 | 5.238 | 5.320 | 1,168,939 | +0.15(+2.90%) |
Feb 25, 2009 | 4.957 | 5.247 | 4.848 | 5.170 | 1,095,317 | +0.19(+3.88%) |
Feb 24, 2009 | 4.917 | 5.047 | 4.767 | 4.977 | 891,205 | +0.08(+1.70%) |
Feb 23, 2009 | 5.067 | 5.167 | 4.790 | 4.893 | 1,781,663 | -0.16(-3.10%) |
Feb 20, 2009 | 5.523 | 5.533 | 4.950 | 5.050 | 1,870,137 | -0.53(-9.44%) |
Feb 19, 2009 | 5.370 | 5.617 | 5.257 | 5.577 | 1,125,201 | +0.23(+4.37%) |
Feb 18, 2009 | 5.593 | 5.593 | 5.294 | 5.343 | 885,459 | -0.29(-5.09%) |
Feb 17, 2009 | 5.893 | 5.923 | 5.587 | 5.630 | 526,580 | -0.36(-5.96%) |
Feb 13, 2009 | 5.767 | 6.177 | 5.767 | 5.987 | 647,995 | +0.19(+3.22%) |
Feb 12, 2009 | 5.733 | 5.850 | 5.450 | 5.800 | 937,859 | +0.05(+0.81%) |
Feb 11, 2009 | 6.090 | 6.163 | 5.673 | 5.753 | 705,816 | -0.22(-3.68%) |
Feb 10, 2009 | 6.327 | 6.367 | 5.920 | 5.973 | 495,193 | -0.27(-4.27%) |
Feb 09, 2009 | 6.260 | 6.490 | 6.173 | 6.240 | 740,061 | -0.11(-1.73%) |
Feb 06, 2009 | 6.300 | 6.440 | 6.250 | 6.350 | 821,141 | -0.06(-0.88%) |
Feb 05, 2009 | 6.333 | 6.497 | 6.183 | 6.407 | 675,569 | +0.23(+3.78%) |
Feb 04, 2009 | 6.060 | 6.257 | 5.973 | 6.173 | 538,034 | +0.11(+1.87%) |
Feb 03, 2009 | 6.167 | 6.193 | 5.920 | 6.060 | 953,024 | -0.11(-1.73%) |