Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.500 | 4.500 | 4.310 | 4.400 | 17,200 | -0.04(-0.90%) |
Apr 29, 2009 | 4.340 | 4.440 | 4.340 | 4.440 | 5,422 | +0.00(+0.00%) |
Apr 28, 2009 | 4.400 | 4.500 | 4.280 | 4.440 | 62,400 | +0.00(+0.00%) |
Apr 27, 2009 | 4.400 | 4.440 | 4.330 | 4.440 | 14,300 | +0.04(+0.91%) |
Apr 24, 2009 | 4.280 | 4.500 | 4.280 | 4.400 | 40,476 | -0.05(-1.12%) |
Apr 23, 2009 | 4.400 | 4.450 | 4.400 | 4.450 | 29,558 | +0.05(+1.14%) |
Apr 22, 2009 | 4.450 | 4.500 | 4.400 | 4.400 | 14,000 | +0.07(+1.62%) |
Apr 21, 2009 | 4.370 | 4.370 | 4.290 | 4.330 | 4,690 | -0.07(-1.59%) |
Apr 20, 2009 | 4.250 | 4.540 | 4.250 | 4.400 | 50,750 | -0.01(-0.23%) |
Apr 17, 2009 | 4.310 | 4.410 | 4.300 | 4.410 | 18,490 | -0.03(-0.68%) |
Apr 16, 2009 | 4.480 | 4.480 | 4.440 | 4.440 | 3,600 | -0.10(-2.20%) |
Apr 15, 2009 | 4.580 | 4.580 | 4.350 | 4.540 | 24,886 | +0.04(+0.89%) |
Apr 14, 2009 | 4.360 | 4.530 | 4.360 | 4.500 | 46,090 | +0.15(+3.45%) |
Apr 13, 2009 | 4.180 | 4.350 | 4.150 | 4.350 | 112,050 | +0.10(+2.35%) |
Apr 09, 2009 | 4.120 | 4.310 | 4.170 | 4.250 | 15,050 | -0.07(-1.62%) |
Apr 08, 2009 | 4.300 | 4.320 | 4.300 | 4.320 | 9,450 | +0.06(+1.41%) |
Apr 07, 2009 | 4.220 | 4.300 | 4.200 | 4.260 | 33,938 | +0.02(+0.47%) |
Apr 06, 2009 | 4.220 | 4.280 | 4.240 | 4.240 | 15,982 | -0.05(-1.17%) |
Apr 03, 2009 | 4.400 | 4.400 | 4.200 | 4.290 | 33,950 | -0.21(-4.67%) |
Apr 02, 2009 | 4.460 | 4.520 | 4.360 | 4.500 | 28,900 | -0.10(-2.17%) |
Apr 01, 2009 | 4.440 | 4.600 | 4.440 | 4.600 | 7,200 | +0.05(+1.10%) |
Mar 31, 2009 | 4.390 | 4.590 | 4.390 | 4.550 | 29,340 | +0.05(+1.11%) |
Mar 30, 2009 | 4.210 | 4.500 | 4.220 | 4.500 | 132,225 | -0.17(-3.64%) |
Mar 26, 2009 | 4.630 | 4.670 | 4.500 | 4.670 | 67,910 | +0.08(+1.74%) |
Mar 25, 2009 | 4.500 | 4.600 | 4.350 | 4.590 | 10,710 | +0.10(+2.23%) |
Mar 24, 2009 | 4.500 | 4.610 | 4.300 | 4.490 | 26,000 | -0.12(-2.60%) |
Mar 23, 2009 | 4.500 | 4.610 | 4.500 | 4.610 | 14,000 | +0.11(+2.44%) |
Mar 20, 2009 | 4.500 | 4.540 | 4.500 | 4.500 | 15,250 | -0.06(-1.32%) |
Mar 19, 2009 | 4.500 | 4.560 | 4.340 | 4.560 | 48,000 | +0.22(+5.07%) |
Mar 18, 2009 | 4.260 | 4.400 | 4.160 | 4.340 | 75,625 | -0.15(-3.34%) |
Mar 17, 2009 | 4.360 | 4.490 | 4.360 | 4.490 | 5,213 | -0.01(-0.22%) |
Mar 16, 2009 | 4.450 | 4.500 | 4.330 | 4.500 | 14,200 | +0.05(+1.12%) |
Mar 13, 2009 | 4.590 | 4.590 | 4.400 | 4.450 | 28,450 | -0.04(-0.89%) |
Mar 12, 2009 | 4.490 | 4.530 | 4.290 | 4.490 | 112,000 | +0.00(+0.00%) |
Mar 11, 2009 | 4.400 | 4.490 | 4.350 | 4.490 | 91,890 | +0.15(+3.46%) |
Mar 10, 2009 | 4.390 | 4.500 | 4.260 | 4.340 | 38,622 | +0.07(+1.64%) |
Mar 09, 2009 | 4.400 | 4.400 | 4.250 | 4.270 | 136,650 | -0.23(-5.11%) |
Mar 06, 2009 | 4.450 | 4.530 | 4.350 | 4.500 | 51,011 | +0.05(+1.12%) |
Mar 05, 2009 | 4.440 | 4.540 | 4.260 | 4.450 | 25,250 | +0.01(+0.23%) |
Mar 04, 2009 | 4.430 | 4.450 | 4.310 | 4.440 | 27,100 | +0.19(+4.47%) |
Mar 02, 2009 | 4.400 | 4.400 | 4.200 | 4.250 | 26,430 | -0.35(-7.61%) |
Feb 27, 2009 | 4.410 | 4.740 | 4.410 | 4.600 | 25,163 | +0.00(+0.00%) |
Feb 26, 2009 | 4.250 | 4.630 | 4.250 | 4.600 | 25,247 | +0.35(+8.24%) |
Feb 25, 2009 | 4.460 | 4.480 | 4.150 | 4.250 | 69,402 | -0.07(-1.62%) |
Feb 24, 2009 | 4.350 | 4.350 | 4.230 | 4.320 | 109,234 | -0.04(-0.92%) |
Feb 23, 2009 | 4.450 | 4.490 | 4.350 | 4.360 | 21,715 | +0.01(+0.23%) |
Feb 20, 2009 | 4.550 | 4.700 | 4.290 | 4.350 | 50,405 | -0.15(-3.33%) |
Feb 19, 2009 | 4.700 | 4.700 | 4.500 | 4.500 | 43,750 | +0.05(+1.12%) |
Feb 18, 2009 | 4.690 | 4.690 | 4.400 | 4.450 | 16,750 | -0.25(-5.32%) |
Feb 17, 2009 | 4.650 | 4.750 | 4.410 | 4.700 | 37,472 | +0.07(+1.51%) |
Feb 13, 2009 | 4.200 | 4.640 | 4.110 | 4.630 | 73,369 | +0.46(+11.03%) |
Feb 12, 2009 | 3.950 | 4.170 | 3.950 | 4.170 | 4,239 | +0.12(+2.96%) |
Feb 11, 2009 | 4.000 | 4.200 | 4.000 | 4.050 | 18,683 | +0.10(+2.53%) |
Feb 10, 2009 | 4.150 | 4.150 | 3.800 | 3.950 | 23,775 | -0.10(-2.47%) |
Feb 09, 2009 | 4.100 | 4.100 | 4.050 | 4.050 | 4,300 | -0.06(-1.46%) |
Feb 06, 2009 | 4.160 | 4.160 | 4.100 | 4.110 | 5,285 | -0.05(-1.20%) |
Feb 05, 2009 | 4.170 | 4.200 | 4.060 | 4.160 | 108,080 | +0.19(+4.79%) |
Feb 04, 2009 | 4.200 | 4.250 | 3.970 | 3.970 | 262,850 | -0.25(-5.92%) |
Feb 03, 2009 | 4.230 | 4.350 | 4.200 | 4.220 | 74,436 | +0.04(+0.96%) |