Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.882 | 5.597 | 4.864 | 4.864 | 1,470,877 | +0.01(+0.19%) |
Apr 29, 2009 | 4.557 | 4.910 | 4.530 | 4.855 | 1,040,779 | +0.33(+7.19%) |
Apr 28, 2009 | 4.593 | 4.602 | 4.403 | 4.530 | 748,886 | -0.13(-2.72%) |
Apr 27, 2009 | 4.946 | 4.946 | 4.629 | 4.656 | 1,144,087 | -0.36(-7.21%) |
Apr 24, 2009 | 4.656 | 5.018 | 4.494 | 5.018 | 1,570,595 | +0.38(+8.19%) |
Apr 23, 2009 | 4.467 | 4.674 | 4.213 | 4.638 | 1,791,559 | +0.17(+3.85%) |
Apr 22, 2009 | 4.430 | 4.593 | 4.304 | 4.467 | 2,197,564 | +0.02(+0.41%) |
Apr 21, 2009 | 5.018 | 5.018 | 4.277 | 4.448 | 2,986,146 | -0.84(-15.90%) |
Apr 20, 2009 | 5.859 | 5.859 | 5.244 | 5.289 | 1,977,667 | -0.78(-12.82%) |
Apr 17, 2009 | 5.380 | 6.212 | 5.334 | 6.067 | 1,621,957 | +0.71(+13.34%) |
Apr 16, 2009 | 5.217 | 5.506 | 5.018 | 5.353 | 1,131,351 | +0.16(+3.14%) |
Apr 15, 2009 | 4.901 | 5.398 | 4.864 | 5.190 | 1,264,692 | +0.24(+4.74%) |
Apr 14, 2009 | 4.774 | 5.136 | 4.530 | 4.955 | 1,648,471 | +0.16(+3.40%) |
Apr 13, 2009 | 4.873 | 5.009 | 4.674 | 4.792 | 904,933 | -0.10(-2.03%) |
Apr 09, 2009 | 4.593 | 4.964 | 4.430 | 4.891 | 944,020 | +0.52(+11.78%) |
Apr 08, 2009 | 4.376 | 4.467 | 4.304 | 4.376 | 469,402 | +0.01(+0.21%) |
Apr 07, 2009 | 4.665 | 4.801 | 4.340 | 4.367 | 732,454 | -0.39(-8.17%) |
Apr 06, 2009 | 4.557 | 4.765 | 4.421 | 4.756 | 812,265 | +0.19(+4.16%) |
Apr 03, 2009 | 4.503 | 4.593 | 4.259 | 4.566 | 747,592 | +0.08(+1.81%) |
Apr 02, 2009 | 4.204 | 4.602 | 4.204 | 4.485 | 1,203,510 | +0.36(+8.77%) |
Apr 01, 2009 | 4.087 | 4.204 | 3.947 | 4.123 | 1,233,051 | +0.04(+0.89%) |
Mar 31, 2009 | 4.331 | 4.331 | 4.033 | 4.087 | 1,045,389 | -0.09(-2.16%) |
Mar 30, 2009 | 4.521 | 4.557 | 4.150 | 4.177 | 1,078,409 | -0.33(-7.23%) |
Mar 26, 2009 | 4.159 | 4.503 | 4.105 | 4.503 | 926,565 | +0.37(+8.97%) |
Mar 25, 2009 | 4.132 | 4.430 | 3.987 | 4.132 | 1,718,261 | +0.02(+0.44%) |
Mar 24, 2009 | 4.240 | 4.521 | 4.087 | 4.114 | 2,131,082 | -0.18(-4.21%) |
Mar 23, 2009 | 4.159 | 4.295 | 4.141 | 4.295 | 1,103,656 | +0.30(+7.47%) |
Mar 20, 2009 | 4.087 | 4.096 | 3.743 | 3.996 | 2,244,444 | -0.07(-1.78%) |
Mar 19, 2009 | 4.186 | 4.340 | 4.005 | 4.069 | 1,069,629 | +0.06(+1.58%) |
Mar 18, 2009 | 3.761 | 4.123 | 3.725 | 4.005 | 875,865 | +0.18(+4.73%) |
Mar 17, 2009 | 3.797 | 3.825 | 3.662 | 3.825 | 1,092,181 | +0.11(+2.92%) |
Mar 16, 2009 | 3.879 | 3.933 | 3.680 | 3.716 | 1,767,731 | -0.13(-3.29%) |
Mar 13, 2009 | 3.843 | 3.987 | 3.707 | 3.843 | 0 | +0.09(+2.41%) |
Mar 12, 2009 | 3.454 | 3.933 | 3.174 | 3.752 | 2,818,726 | +0.26(+7.51%) |
Mar 11, 2009 | 3.879 | 3.879 | 3.382 | 3.490 | 2,080,966 | -0.14(-3.74%) |
Mar 10, 2009 | 3.589 | 3.761 | 3.436 | 3.626 | 1,271,469 | +0.10(+2.82%) |
Mar 09, 2009 | 3.635 | 3.915 | 3.517 | 3.526 | 1,267,207 | -0.15(-4.18%) |
Mar 06, 2009 | 3.707 | 3.906 | 3.508 | 3.680 | 0 | -0.01(-0.25%) |
Mar 05, 2009 | 3.825 | 3.888 | 3.499 | 3.689 | 2,776,082 | -0.28(-7.06%) |
Mar 04, 2009 | 3.752 | 4.240 | 3.671 | 3.969 | 1,962,611 | +0.33(+8.93%) |
Mar 02, 2009 | 3.725 | 3.725 | 3.436 | 3.644 | 1,938,733 | -0.09(-2.42%) |
Feb 27, 2009 | 3.689 | 3.788 | 3.553 | 3.734 | 0 | -0.06(-1.67%) |
Feb 26, 2009 | 3.599 | 3.797 | 3.499 | 3.797 | 2,034,373 | +0.22(+6.06%) |
Feb 25, 2009 | 3.562 | 3.689 | 3.155 | 3.580 | 1,667,034 | +0.01(+0.25%) |
Feb 24, 2009 | 3.562 | 3.770 | 3.454 | 3.571 | 2,100,991 | -0.04(-1.00%) |
Feb 23, 2009 | 3.662 | 3.716 | 3.544 | 3.608 | 1,731,555 | -0.07(-1.97%) |
Feb 20, 2009 | 3.137 | 3.743 | 3.110 | 3.680 | 0 | +0.51(+15.95%) |
Feb 19, 2009 | 4.819 | 3.635 | 3.128 | 3.174 | 1,579,685 | -0.18(-5.39%) |
Feb 18, 2009 | 3.418 | 3.463 | 3.300 | 3.354 | 913,465 | -0.05(-1.59%) |
Feb 17, 2009 | 3.562 | 3.562 | 3.372 | 3.409 | 960,753 | -0.26(-7.14%) |
Feb 13, 2009 | 3.906 | 3.906 | 3.608 | 3.671 | 1,110,927 | -0.23(-5.80%) |
Feb 12, 2009 | 3.870 | 3.906 | 3.662 | 3.897 | 929,218 | -0.02(-0.46%) |
Feb 11, 2009 | 3.825 | 3.996 | 3.779 | 3.915 | 948,496 | +0.09(+2.36%) |
Feb 10, 2009 | 4.222 | 4.340 | 3.825 | 3.825 | 2,030,026 | -0.44(-10.38%) |
Feb 09, 2009 | 4.611 | 4.611 | 4.268 | 4.268 | 946,980 | -0.30(-6.53%) |
Feb 06, 2009 | 4.412 | 4.747 | 4.349 | 4.566 | 1,520,244 | +0.14(+3.06%) |
Feb 05, 2009 | 4.326 | 4.476 | 4.277 | 4.430 | 741,800 | +0.10(+2.30%) |
Feb 04, 2009 | 4.584 | 4.620 | 4.331 | 4.331 | 1,124,796 | -0.28(-6.08%) |
Feb 03, 2009 | 4.412 | 4.611 | 4.231 | 4.611 | 1,676,991 | +0.22(+4.94%) |