Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.246 | 5.309 | 5.075 | 5.075 | 227,803 | -0.14(-2.60%) |
Apr 29, 2009 | 5.066 | 5.255 | 5.052 | 5.210 | 228,831 | +0.17(+3.40%) |
Apr 28, 2009 | 4.980 | 5.183 | 4.967 | 5.039 | 325,378 | +0.02(+0.45%) |
Apr 27, 2009 | 5.012 | 5.138 | 4.971 | 5.016 | 264,702 | -0.08(-1.59%) |
Apr 24, 2009 | 5.129 | 5.206 | 4.985 | 5.097 | 395,548 | +0.03(+0.53%) |
Apr 23, 2009 | 5.147 | 5.210 | 4.971 | 5.070 | 447,450 | -0.09(-1.66%) |
Apr 22, 2009 | 5.025 | 5.300 | 5.025 | 5.156 | 213,626 | +0.05(+0.88%) |
Apr 21, 2009 | 4.998 | 5.201 | 4.967 | 5.111 | 334,509 | +0.10(+2.07%) |
Apr 20, 2009 | 5.102 | 5.179 | 4.967 | 5.007 | 314,800 | -0.26(-4.97%) |
Apr 17, 2009 | 5.287 | 5.300 | 5.165 | 5.269 | 221,558 | +0.01(+0.17%) |
Apr 16, 2009 | 5.255 | 5.336 | 5.115 | 5.260 | 338,832 | +0.05(+0.87%) |
Apr 15, 2009 | 5.066 | 5.242 | 5.066 | 5.215 | 212,837 | +0.13(+2.48%) |
Apr 14, 2009 | 5.156 | 5.156 | 5.025 | 5.088 | 286,021 | -0.14(-2.59%) |
Apr 13, 2009 | 5.314 | 5.314 | 5.057 | 5.224 | 434,914 | -0.20(-3.66%) |
Apr 09, 2009 | 5.192 | 5.427 | 5.120 | 5.422 | 579,717 | +0.31(+6.00%) |
Apr 08, 2009 | 5.030 | 5.115 | 4.885 | 5.115 | 353,386 | +0.23(+4.71%) |
Apr 07, 2009 | 5.021 | 5.174 | 4.885 | 4.885 | 328,083 | -0.19(-3.82%) |
Apr 06, 2009 | 5.093 | 5.152 | 5.007 | 5.079 | 405,013 | -0.07(-1.31%) |
Apr 03, 2009 | 4.935 | 5.147 | 4.877 | 5.147 | 276,803 | +0.22(+4.39%) |
Apr 02, 2009 | 4.912 | 5.016 | 4.773 | 4.930 | 563,051 | +0.14(+3.02%) |
Apr 01, 2009 | 4.565 | 4.854 | 4.511 | 4.786 | 389,105 | +0.16(+3.41%) |
Mar 31, 2009 | 4.687 | 4.773 | 4.574 | 4.628 | 371,471 | -0.01(-0.29%) |
Mar 30, 2009 | 4.511 | 4.669 | 4.421 | 4.642 | 294,549 | -0.21(-4.28%) |
Mar 26, 2009 | 4.637 | 4.849 | 4.524 | 4.849 | 430,507 | +0.34(+7.61%) |
Mar 25, 2009 | 4.430 | 4.606 | 4.308 | 4.506 | 362,732 | +0.13(+2.88%) |
Mar 24, 2009 | 4.543 | 4.845 | 4.376 | 4.380 | 370,030 | -0.57(-11.57%) |
Mar 23, 2009 | 4.854 | 4.953 | 4.430 | 4.953 | 532,740 | +0.32(+6.91%) |
Mar 20, 2009 | 4.655 | 4.813 | 4.601 | 4.633 | 543,130 | +0.00(+0.10%) |
Mar 19, 2009 | 4.714 | 4.714 | 4.470 | 4.628 | 357,899 | -0.01(-0.19%) |
Mar 18, 2009 | 4.380 | 4.637 | 4.376 | 4.637 | 280,330 | +0.30(+6.86%) |
Mar 17, 2009 | 4.091 | 4.344 | 3.970 | 4.340 | 217,204 | +0.26(+6.30%) |
Mar 16, 2009 | 4.015 | 4.191 | 3.997 | 4.082 | 271,946 | +0.14(+3.67%) |
Mar 13, 2009 | 4.096 | 4.146 | 3.848 | 3.938 | 368,675 | -0.15(-3.64%) |
Mar 12, 2009 | 3.767 | 4.091 | 3.676 | 4.087 | 299,105 | +0.31(+8.11%) |
Mar 11, 2009 | 3.875 | 3.947 | 3.780 | 3.780 | 154,541 | -0.04(-0.95%) |
Mar 10, 2009 | 3.636 | 3.830 | 3.613 | 3.816 | 352,849 | +0.25(+7.09%) |
Mar 09, 2009 | 3.654 | 3.726 | 3.564 | 3.564 | 439,266 | -0.22(-5.73%) |
Mar 06, 2009 | 3.776 | 3.852 | 3.658 | 3.780 | 290,869 | +0.06(+1.58%) |
Mar 05, 2009 | 3.902 | 3.970 | 3.708 | 3.722 | 309,703 | -0.27(-6.67%) |
Mar 04, 2009 | 3.690 | 4.042 | 3.609 | 3.988 | 279,616 | +0.02(+0.57%) |
Mar 02, 2009 | 4.285 | 4.380 | 3.961 | 3.965 | 314,853 | -0.40(-9.10%) |
Feb 27, 2009 | 4.182 | 4.452 | 4.114 | 4.362 | 253,094 | +0.13(+2.98%) |
Feb 26, 2009 | 4.452 | 4.574 | 4.231 | 4.236 | 388,749 | -0.19(-4.28%) |
Feb 25, 2009 | 4.552 | 4.655 | 4.299 | 4.425 | 296,480 | -0.14(-3.06%) |
Feb 24, 2009 | 4.488 | 4.610 | 4.267 | 4.565 | 344,029 | +0.13(+2.85%) |
Feb 23, 2009 | 4.732 | 4.858 | 4.430 | 4.439 | 299,712 | -0.27(-5.66%) |
Feb 20, 2009 | 4.858 | 4.873 | 4.592 | 4.705 | 279,743 | -0.22(-4.49%) |
Feb 19, 2009 | 4.985 | 5.066 | 4.881 | 4.926 | 177,237 | +0.02(+0.37%) |
Feb 18, 2009 | 5.066 | 5.066 | 4.885 | 4.908 | 205,273 | -0.12(-2.42%) |
Feb 17, 2009 | 5.079 | 5.192 | 5.030 | 5.030 | 217,519 | -0.27(-5.03%) |
Feb 13, 2009 | 5.300 | 5.413 | 5.142 | 5.296 | 100,519 | +0.01(+0.26%) |
Feb 12, 2009 | 5.179 | 5.359 | 5.156 | 5.282 | 187,275 | -0.03(-0.51%) |
Feb 11, 2009 | 5.174 | 5.318 | 5.174 | 5.309 | 230,906 | +0.15(+2.88%) |
Feb 10, 2009 | 5.327 | 5.436 | 5.138 | 5.161 | 240,126 | -0.18(-3.46%) |
Feb 09, 2009 | 5.395 | 5.427 | 5.300 | 5.345 | 165,807 | -0.09(-1.58%) |
Feb 06, 2009 | 5.314 | 5.467 | 5.305 | 5.431 | 214,105 | +0.09(+1.78%) |
Feb 05, 2009 | 5.210 | 5.404 | 5.179 | 5.336 | 270,692 | +0.11(+2.16%) |
Feb 04, 2009 | 5.409 | 5.449 | 5.192 | 5.224 | 163,291 | -0.20(-3.66%) |
Feb 03, 2009 | 5.440 | 5.440 | 4.976 | 5.422 | 208,195 | +0.03(+0.59%) |