Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.178 | 4.235 | 4.121 | 4.155 | 932,032 | -0.01(-0.18%) |
Apr 29, 2009 | 4.125 | 4.213 | 4.065 | 4.162 | 564,300 | +0.06(+1.46%) |
Apr 28, 2009 | 4.022 | 4.197 | 4.020 | 4.103 | 761,548 | +0.10(+2.43%) |
Apr 27, 2009 | 3.905 | 4.035 | 3.877 | 4.005 | 963,264 | +0.03(+0.88%) |
Apr 24, 2009 | 4.013 | 4.018 | 3.905 | 3.970 | 998,176 | -0.04(-0.94%) |
Apr 23, 2009 | 3.928 | 4.053 | 3.865 | 4.008 | 1,135,832 | +0.09(+2.23%) |
Apr 22, 2009 | 3.962 | 4.015 | 3.845 | 3.920 | 1,660,008 | +0.26(+7.03%) |
Apr 21, 2009 | 3.635 | 3.748 | 3.576 | 3.663 | 827,892 | +0.02(+0.69%) |
Apr 20, 2009 | 3.678 | 3.760 | 3.638 | 3.638 | 571,056 | -0.08(-2.22%) |
Apr 17, 2009 | 3.772 | 3.783 | 3.705 | 3.720 | 477,804 | -0.04(-1.06%) |
Apr 16, 2009 | 3.620 | 3.790 | 3.595 | 3.760 | 768,252 | +0.16(+4.52%) |
Apr 15, 2009 | 3.607 | 3.660 | 3.585 | 3.598 | 533,272 | -0.02(-0.62%) |
Apr 14, 2009 | 3.590 | 3.640 | 3.533 | 3.620 | 882,204 | -0.01(-0.41%) |
Apr 13, 2009 | 3.645 | 3.717 | 3.560 | 3.635 | 697,124 | -0.04(-1.16%) |
Apr 09, 2009 | 3.647 | 3.705 | 3.587 | 3.678 | 1,138,368 | +0.10(+2.65%) |
Apr 08, 2009 | 3.567 | 3.628 | 3.538 | 3.583 | 1,302,940 | +0.03(+0.84%) |
Apr 07, 2009 | 3.595 | 3.607 | 3.518 | 3.553 | 1,288,564 | -0.08(-2.20%) |
Apr 06, 2009 | 3.703 | 3.790 | 3.603 | 3.632 | 868,400 | -0.13(-3.46%) |
Apr 03, 2009 | 3.690 | 3.788 | 3.638 | 3.763 | 1,640,660 | -0.09(-2.27%) |
Apr 02, 2009 | 3.647 | 4.080 | 3.500 | 3.850 | 5,143,416 | -0.50(-11.55%) |
Apr 01, 2009 | 4.268 | 4.430 | 4.225 | 4.353 | 662,996 | +0.02(+0.52%) |
Mar 31, 2009 | 4.168 | 4.388 | 4.103 | 4.330 | 976,288 | +0.22(+5.42%) |
Mar 30, 2009 | 3.955 | 4.122 | 3.955 | 4.107 | 341,660 | -0.11(-2.55%) |
Mar 26, 2009 | 4.032 | 4.225 | 3.987 | 4.215 | 508,872 | +0.18(+4.59%) |
Mar 25, 2009 | 4.165 | 4.175 | 3.973 | 4.030 | 873,428 | +0.05(+1.19%) |
Mar 24, 2009 | 4.133 | 4.237 | 3.980 | 3.982 | 386,136 | -0.21(-5.07%) |
Mar 23, 2009 | 4.077 | 4.195 | 3.936 | 4.195 | 638,336 | +0.31(+7.84%) |
Mar 20, 2009 | 4.030 | 4.067 | 3.853 | 3.890 | 840,300 | -0.10(-2.51%) |
Mar 19, 2009 | 4.103 | 4.112 | 3.962 | 3.990 | 611,420 | -0.11(-2.68%) |
Mar 18, 2009 | 4.048 | 4.100 | 3.973 | 4.100 | 925,440 | +0.05(+1.30%) |
Mar 17, 2009 | 3.868 | 4.048 | 3.848 | 4.048 | 436,272 | +0.19(+4.93%) |
Mar 16, 2009 | 3.933 | 3.993 | 3.850 | 3.857 | 637,012 | -0.03(-0.71%) |
Mar 13, 2009 | 3.905 | 3.930 | 3.853 | 3.885 | 310,764 | -0.01(-0.32%) |
Mar 12, 2009 | 3.720 | 3.920 | 3.683 | 3.897 | 594,164 | +0.15(+4.07%) |
Mar 11, 2009 | 3.690 | 3.812 | 3.690 | 3.745 | 783,044 | +0.07(+1.84%) |
Mar 10, 2009 | 3.558 | 3.688 | 3.522 | 3.678 | 766,016 | +0.17(+4.85%) |
Mar 09, 2009 | 3.498 | 3.545 | 3.487 | 3.507 | 804,120 | -0.02(-0.64%) |
Mar 06, 2009 | 3.522 | 3.600 | 3.480 | 3.530 | 850,760 | +0.03(+1.00%) |
Mar 05, 2009 | 3.530 | 3.627 | 3.485 | 3.495 | 774,532 | -0.06(-1.83%) |
Mar 04, 2009 | 3.560 | 3.627 | 3.522 | 3.560 | 825,904 | -0.02(-0.49%) |
Mar 02, 2009 | 3.635 | 3.717 | 3.567 | 3.578 | 661,132 | -0.12(-3.38%) |
Feb 27, 2009 | 3.607 | 3.785 | 3.592 | 3.703 | 716,916 | +0.05(+1.44%) |
Feb 26, 2009 | 3.645 | 3.745 | 3.600 | 3.650 | 689,892 | +0.02(+0.69%) |
Feb 25, 2009 | 3.627 | 3.695 | 3.565 | 3.625 | 705,228 | -0.03(-0.89%) |
Feb 24, 2009 | 3.640 | 3.708 | 3.575 | 3.658 | 764,632 | +0.07(+2.02%) |
Feb 23, 2009 | 3.770 | 3.800 | 3.583 | 3.585 | 698,120 | -0.17(-4.40%) |
Feb 20, 2009 | 3.635 | 3.870 | 3.635 | 3.750 | 1,004,772 | +0.06(+1.76%) |
Feb 19, 2009 | 3.757 | 3.822 | 3.680 | 3.685 | 727,704 | -0.04(-1.07%) |
Feb 18, 2009 | 3.725 | 3.777 | 3.667 | 3.725 | 557,560 | +0.02(+0.47%) |
Feb 17, 2009 | 3.743 | 3.763 | 3.678 | 3.708 | 602,892 | -0.16(-4.14%) |
Feb 13, 2009 | 3.820 | 3.908 | 3.755 | 3.868 | 527,560 | +0.04(+1.05%) |
Feb 12, 2009 | 3.725 | 3.870 | 3.697 | 3.828 | 1,136,004 | +0.03(+0.86%) |
Feb 11, 2009 | 3.815 | 3.933 | 3.592 | 3.795 | 1,510,960 | -0.02(-0.52%) |
Feb 10, 2009 | 3.897 | 3.978 | 3.792 | 3.815 | 1,278,884 | -0.12(-2.99%) |
Feb 09, 2009 | 3.897 | 3.990 | 3.853 | 3.933 | 583,932 | +0.01(+0.19%) |
Feb 06, 2009 | 3.833 | 3.965 | 3.803 | 3.925 | 554,876 | +0.07(+1.95%) |
Feb 05, 2009 | 3.803 | 3.925 | 3.743 | 3.850 | 712,852 | +0.03(+0.85%) |
Feb 04, 2009 | 3.865 | 3.942 | 3.795 | 3.817 | 604,060 | -0.03(-0.84%) |
Feb 03, 2009 | 3.850 | 3.925 | 3.785 | 3.850 | 525,148 | +0.01(+0.33%) |