Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.923 | 4.923 | 4.621 | 4.722 | 6,213 | -0.12(-2.45%) |
Apr 29, 2009 | 4.420 | 4.840 | 4.411 | 4.840 | 20,160 | +0.42(+9.50%) |
Apr 28, 2009 | 4.557 | 4.712 | 4.274 | 4.420 | 14,007 | -0.05(-1.22%) |
Apr 27, 2009 | 4.302 | 4.475 | 4.302 | 4.475 | 15,008 | +0.05(+1.24%) |
Apr 24, 2009 | 4.457 | 4.667 | 4.347 | 4.420 | 4,839 | +0.05(+1.04%) |
Apr 23, 2009 | 4.521 | 4.521 | 4.375 | 4.375 | 6,800 | -0.24(-5.15%) |
Apr 22, 2009 | 4.639 | 4.694 | 4.521 | 4.612 | 5,798 | -0.03(-0.59%) |
Apr 21, 2009 | 4.658 | 4.658 | 4.530 | 4.639 | 2,759 | -0.03(-0.59%) |
Apr 20, 2009 | 4.849 | 4.941 | 4.667 | 4.667 | 11,797 | -0.47(-9.24%) |
Apr 17, 2009 | 4.941 | 5.242 | 4.941 | 5.142 | 16,630 | +0.29(+6.03%) |
Apr 16, 2009 | 4.557 | 4.849 | 4.539 | 4.849 | 8,212 | +0.36(+7.93%) |
Apr 15, 2009 | 4.521 | 4.667 | 4.283 | 4.493 | 5,878 | -0.06(-1.40%) |
Apr 14, 2009 | 4.776 | 4.840 | 4.539 | 4.557 | 8,284 | -0.44(-8.78%) |
Apr 13, 2009 | 5.315 | 5.397 | 4.749 | 4.996 | 11,982 | -0.38(-7.13%) |
Apr 09, 2009 | 5.407 | 5.407 | 5.142 | 5.379 | 17,558 | +0.17(+3.33%) |
Apr 08, 2009 | 5.096 | 5.279 | 5.096 | 5.206 | 1,788 | +0.19(+3.83%) |
Apr 07, 2009 | 4.950 | 5.151 | 4.950 | 5.014 | 5,564 | -0.15(-2.83%) |
Apr 06, 2009 | 5.233 | 5.334 | 4.718 | 5.160 | 15,056 | -0.16(-3.09%) |
Apr 03, 2009 | 5.215 | 5.324 | 5.178 | 5.324 | 4,031 | +0.02(+0.34%) |
Apr 02, 2009 | 4.923 | 5.416 | 4.923 | 5.306 | 20,473 | +0.54(+11.30%) |
Apr 01, 2009 | 4.457 | 4.767 | 4.439 | 4.767 | 7,085 | +0.19(+4.19%) |
Mar 31, 2009 | 4.457 | 4.575 | 4.448 | 4.575 | 4,768 | +0.23(+5.25%) |
Mar 30, 2009 | 4.457 | 4.457 | 4.292 | 4.347 | 7,998 | -1.07(-19.73%) |
Mar 26, 2009 | 5.297 | 5.416 | 5.105 | 5.416 | 21,364 | +0.13(+2.42%) |
Mar 25, 2009 | 5.270 | 5.379 | 5.142 | 5.288 | 8,759 | +0.11(+2.12%) |
Mar 24, 2009 | 5.014 | 5.350 | 4.932 | 5.178 | 22,026 | -0.15(-2.74%) |
Mar 23, 2009 | 4.877 | 5.324 | 4.575 | 5.324 | 36,985 | +0.84(+18.74%) |
Mar 20, 2009 | 4.457 | 4.521 | 4.174 | 4.484 | 45,327 | +0.10(+2.29%) |
Mar 19, 2009 | 4.539 | 4.566 | 4.347 | 4.384 | 4,379 | +0.00(+0.00%) |
Mar 18, 2009 | 4.539 | 4.566 | 4.165 | 4.384 | 19,697 | -0.16(-3.61%) |
Mar 17, 2009 | 3.763 | 4.548 | 3.763 | 4.548 | 10,243 | +0.49(+12.16%) |
Mar 16, 2009 | 4.521 | 4.521 | 3.699 | 4.055 | 11,469 | -0.47(-10.30%) |
Mar 13, 2009 | 4.155 | 4.521 | 4.046 | 4.521 | 0 | +0.23(+5.32%) |
Mar 12, 2009 | 3.836 | 4.292 | 3.836 | 4.292 | 19,188 | +0.44(+11.37%) |
Mar 11, 2009 | 3.918 | 4.238 | 3.827 | 3.854 | 15,339 | -0.09(-2.31%) |
Mar 10, 2009 | 3.653 | 3.954 | 3.571 | 3.945 | 25,830 | +0.39(+11.05%) |
Mar 09, 2009 | 3.635 | 3.653 | 3.543 | 3.553 | 5,895 | -0.05(-1.52%) |
Mar 06, 2009 | 3.105 | 3.644 | 3.105 | 3.607 | 0 | +0.33(+10.03%) |
Mar 05, 2009 | 3.251 | 3.279 | 3.096 | 3.279 | 8,212 | -0.10(-2.97%) |
Mar 04, 2009 | 3.242 | 3.379 | 3.005 | 3.379 | 16,320 | +0.22(+6.94%) |
Mar 02, 2009 | 3.215 | 3.315 | 3.160 | 3.160 | 9,539 | -0.14(-4.16%) |
Feb 27, 2009 | 3.808 | 3.808 | 3.297 | 3.297 | 0 | -0.35(-9.52%) |
Feb 26, 2009 | 3.881 | 3.900 | 3.498 | 3.644 | 8,101 | -0.21(-5.45%) |
Feb 25, 2009 | 3.827 | 3.881 | 3.562 | 3.854 | 20,491 | -0.03(-0.71%) |
Feb 24, 2009 | 3.735 | 3.881 | 3.534 | 3.881 | 24,679 | +0.60(+18.38%) |
Feb 23, 2009 | 3.607 | 3.607 | 3.279 | 3.279 | 10,547 | -0.29(-8.18%) |
Feb 20, 2009 | 3.543 | 4.110 | 3.507 | 3.571 | 0 | -0.05(-1.51%) |
Feb 19, 2009 | 3.233 | 3.653 | 3.151 | 3.626 | 33,781 | +0.44(+13.75%) |
Feb 18, 2009 | 3.379 | 3.379 | 3.123 | 3.187 | 14,730 | -0.15(-4.38%) |
Feb 17, 2009 | 3.379 | 3.397 | 3.215 | 3.333 | 16,482 | -0.10(-2.93%) |
Feb 13, 2009 | 3.388 | 3.434 | 3.388 | 3.434 | 7,185 | +0.03(+0.80%) |
Feb 12, 2009 | 3.087 | 3.644 | 3.087 | 3.407 | 22,008 | +0.31(+10.03%) |
Feb 11, 2009 | 3.215 | 3.288 | 3.050 | 3.096 | 24,889 | +0.02(+0.59%) |
Feb 10, 2009 | 3.069 | 3.160 | 3.032 | 3.078 | 13,680 | +0.02(+0.60%) |
Feb 09, 2009 | 2.859 | 3.160 | 2.859 | 3.059 | 10,681 | +0.19(+6.69%) |
Feb 06, 2009 | 2.831 | 2.868 | 2.758 | 2.868 | 43,557 | +0.03(+0.96%) |
Feb 05, 2009 | 2.895 | 2.895 | 2.785 | 2.840 | 40,623 | -0.05(-1.89%) |
Feb 04, 2009 | 2.776 | 2.950 | 2.757 | 2.895 | 7,676 | +0.11(+3.93%) |
Feb 03, 2009 | 2.886 | 2.959 | 2.740 | 2.785 | 30,104 | -0.07(-2.56%) |