Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.002 | 5.247 | 4.923 | 4.932 | 401,800 | +0.01(+0.18%) |
Apr 29, 2009 | 4.634 | 5.168 | 4.634 | 4.923 | 321,433 | +0.29(+6.24%) |
Apr 28, 2009 | 4.643 | 4.879 | 4.529 | 4.634 | 231,802 | -0.04(-0.94%) |
Apr 27, 2009 | 4.643 | 4.827 | 4.564 | 4.678 | 263,987 | -0.07(-1.48%) |
Apr 24, 2009 | 4.932 | 4.984 | 4.599 | 4.748 | 303,583 | -0.12(-2.52%) |
Apr 23, 2009 | 4.739 | 4.914 | 4.608 | 4.871 | 370,823 | +0.12(+2.58%) |
Apr 22, 2009 | 4.695 | 5.063 | 4.538 | 4.748 | 338,183 | -0.11(-2.34%) |
Apr 21, 2009 | 4.380 | 5.002 | 4.371 | 4.862 | 383,403 | +0.47(+10.78%) |
Apr 20, 2009 | 4.792 | 4.897 | 4.389 | 4.389 | 379,227 | -0.51(-10.38%) |
Apr 17, 2009 | 4.774 | 5.028 | 4.687 | 4.897 | 428,522 | +0.16(+3.33%) |
Apr 16, 2009 | 4.704 | 4.774 | 4.406 | 4.739 | 375,863 | +0.11(+2.46%) |
Apr 15, 2009 | 4.433 | 4.669 | 4.275 | 4.625 | 408,346 | +0.14(+3.13%) |
Apr 14, 2009 | 4.757 | 4.862 | 4.161 | 4.485 | 683,999 | -0.39(-8.08%) |
Apr 13, 2009 | 4.494 | 4.906 | 4.397 | 4.879 | 419,702 | +0.32(+7.12%) |
Apr 09, 2009 | 4.573 | 4.573 | 4.380 | 4.555 | 567,852 | +0.10(+2.16%) |
Apr 08, 2009 | 4.345 | 4.634 | 4.275 | 4.459 | 372,330 | +0.18(+4.09%) |
Apr 07, 2009 | 4.380 | 4.468 | 4.266 | 4.284 | 636,823 | -0.18(-3.93%) |
Apr 06, 2009 | 4.371 | 4.511 | 4.170 | 4.459 | 393,028 | +0.04(+0.79%) |
Apr 03, 2009 | 4.520 | 4.748 | 4.214 | 4.424 | 700,148 | -0.12(-2.70%) |
Apr 02, 2009 | 4.240 | 5.054 | 4.152 | 4.546 | 794,761 | +0.50(+12.34%) |
Apr 01, 2009 | 3.565 | 4.108 | 3.513 | 4.047 | 402,192 | +0.40(+11.06%) |
Mar 31, 2009 | 3.600 | 3.815 | 3.443 | 3.644 | 410,794 | +0.13(+3.74%) |
Mar 30, 2009 | 3.872 | 3.872 | 3.346 | 3.513 | 479,038 | -0.74(-17.49%) |
Mar 26, 2009 | 4.021 | 4.257 | 3.951 | 4.257 | 400,312 | +0.39(+9.95%) |
Mar 25, 2009 | 3.881 | 4.257 | 3.758 | 3.872 | 555,673 | +0.03(+0.68%) |
Mar 24, 2009 | 3.705 | 4.152 | 3.705 | 3.846 | 573,829 | +0.06(+1.62%) |
Mar 23, 2009 | 3.600 | 3.793 | 3.530 | 3.784 | 400,461 | +0.52(+15.82%) |
Mar 20, 2009 | 3.530 | 3.557 | 3.241 | 3.267 | 487,143 | -0.23(-6.52%) |
Mar 19, 2009 | 3.635 | 3.723 | 3.425 | 3.495 | 338,262 | -0.07(-1.97%) |
Mar 18, 2009 | 3.276 | 3.635 | 3.180 | 3.565 | 484,107 | +0.29(+8.82%) |
Mar 17, 2009 | 2.943 | 3.276 | 2.908 | 3.276 | 512,440 | +0.31(+10.32%) |
Mar 16, 2009 | 3.197 | 3.267 | 2.943 | 2.970 | 423,884 | -0.18(-5.83%) |
Mar 13, 2009 | 3.066 | 3.224 | 2.978 | 3.154 | 0 | +0.07(+2.27%) |
Mar 12, 2009 | 2.812 | 3.197 | 2.654 | 3.083 | 782,900 | +0.24(+8.31%) |
Mar 11, 2009 | 3.162 | 3.224 | 2.803 | 2.847 | 458,758 | -0.04(-1.22%) |
Mar 10, 2009 | 2.873 | 3.101 | 2.742 | 2.882 | 619,608 | +0.18(+6.47%) |
Mar 09, 2009 | 2.786 | 2.786 | 2.593 | 2.707 | 476,917 | -0.09(-3.13%) |
Mar 06, 2009 | 2.856 | 3.048 | 2.681 | 2.794 | 0 | -0.10(-3.33%) |
Mar 05, 2009 | 3.075 | 3.154 | 2.821 | 2.891 | 243,048 | -0.27(-8.59%) |
Mar 04, 2009 | 3.040 | 3.320 | 2.908 | 3.162 | 512,987 | -0.03(-0.82%) |
Mar 02, 2009 | 3.285 | 3.364 | 3.189 | 3.189 | 483,689 | -0.18(-5.21%) |
Feb 27, 2009 | 3.180 | 3.644 | 3.092 | 3.364 | 0 | +0.30(+9.71%) |
Feb 26, 2009 | 3.329 | 3.469 | 2.978 | 3.066 | 730,468 | -0.32(-9.33%) |
Feb 25, 2009 | 3.618 | 3.618 | 3.302 | 3.381 | 858,946 | -0.24(-6.54%) |
Feb 24, 2009 | 3.355 | 3.662 | 3.136 | 3.618 | 1,248,180 | +0.33(+10.13%) |
Feb 23, 2009 | 3.819 | 3.828 | 3.197 | 3.285 | 862,699 | -0.46(-12.38%) |
Feb 20, 2009 | 3.942 | 3.977 | 3.644 | 3.749 | 591,745 | -0.24(-5.93%) |
Feb 19, 2009 | 4.371 | 4.441 | 3.881 | 3.986 | 626,162 | -0.33(-7.71%) |
Feb 18, 2009 | 4.476 | 4.520 | 4.187 | 4.319 | 388,409 | -0.09(-1.99%) |
Feb 17, 2009 | 4.774 | 4.774 | 4.380 | 4.406 | 452,561 | -0.49(-10.02%) |
Feb 13, 2009 | 5.177 | 5.177 | 4.871 | 4.897 | 440,898 | -0.28(-5.41%) |
Feb 12, 2009 | 5.238 | 5.291 | 5.011 | 5.177 | 344,874 | -0.20(-3.75%) |
Feb 11, 2009 | 5.300 | 5.396 | 5.282 | 5.379 | 775,371 | +0.10(+1.82%) |
Feb 10, 2009 | 5.449 | 5.633 | 5.160 | 5.282 | 607,749 | -0.23(-4.13%) |
Feb 09, 2009 | 5.536 | 5.545 | 5.326 | 5.510 | 387,432 | -0.07(-1.26%) |
Feb 06, 2009 | 5.641 | 5.755 | 5.501 | 5.580 | 367,804 | -0.09(-1.55%) |
Feb 05, 2009 | 5.563 | 5.825 | 5.501 | 5.668 | 379,638 | +0.04(+0.62%) |
Feb 04, 2009 | 5.764 | 5.957 | 5.580 | 5.633 | 296,065 | -0.11(-1.98%) |
Feb 03, 2009 | 5.983 | 6.071 | 5.729 | 5.747 | 573,914 | -0.18(-3.10%) |