Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.530 | 4.730 | 4.500 | 4.550 | 110,616 | +0.00(+0.00%) |
Apr 29, 2009 | 4.250 | 4.600 | 4.230 | 4.550 | 246,848 | +0.30(+7.06%) |
Apr 28, 2009 | 4.300 | 4.330 | 4.140 | 4.250 | 398,337 | -0.20(-4.49%) |
Apr 27, 2009 | 4.410 | 4.490 | 4.370 | 4.450 | 226,583 | -0.15(-3.26%) |
Apr 24, 2009 | 4.350 | 4.650 | 4.350 | 4.600 | 488,868 | +0.30(+6.98%) |
Apr 23, 2009 | 4.150 | 4.550 | 4.070 | 4.300 | 506,858 | +0.35(+8.86%) |
Apr 22, 2009 | 3.820 | 3.990 | 3.800 | 3.950 | 82,674 | +0.16(+4.22%) |
Apr 21, 2009 | 3.610 | 4.000 | 3.460 | 3.790 | 409,602 | +0.08(+2.16%) |
Apr 20, 2009 | 4.020 | 4.020 | 3.660 | 3.710 | 205,843 | -0.19(-4.87%) |
Apr 17, 2009 | 3.550 | 4.280 | 3.550 | 3.900 | 267,383 | +0.36(+10.17%) |
Apr 16, 2009 | 3.350 | 3.720 | 3.330 | 3.540 | 221,439 | +0.21(+6.31%) |
Apr 15, 2009 | 3.500 | 3.500 | 3.310 | 3.330 | 185,275 | -0.15(-4.31%) |
Apr 14, 2009 | 3.300 | 3.770 | 3.280 | 3.480 | 183,660 | +0.17(+5.14%) |
Apr 13, 2009 | 3.180 | 3.330 | 3.110 | 3.310 | 179,885 | +0.13(+4.09%) |
Apr 09, 2009 | 3.000 | 3.180 | 2.950 | 3.180 | 236,538 | +0.23(+7.80%) |
Apr 08, 2009 | 2.970 | 3.150 | 2.310 | 2.950 | 72,227 | -0.14(-4.53%) |
Apr 07, 2009 | 3.190 | 3.150 | 2.990 | 3.090 | 105,003 | -0.06(-1.90%) |
Apr 06, 2009 | 3.230 | 3.150 | 2.990 | 3.150 | 324,257 | +0.16(+5.35%) |
Apr 03, 2009 | 2.920 | 3.020 | 2.310 | 2.990 | 226,217 | +0.14(+4.91%) |
Apr 02, 2009 | 2.720 | 2.870 | 2.650 | 2.850 | 284,799 | +0.20(+7.55%) |
Apr 01, 2009 | 2.580 | 2.710 | 2.570 | 2.650 | 97,553 | +0.08(+3.11%) |
Mar 31, 2009 | 2.500 | 2.570 | 2.470 | 2.570 | 102,327 | +0.10(+4.05%) |
Mar 30, 2009 | 2.530 | 2.590 | 2.310 | 2.470 | 281,800 | -0.11(-4.26%) |
Mar 26, 2009 | 2.500 | 2.580 | 2.500 | 2.580 | 404,502 | +0.08(+3.20%) |
Mar 25, 2009 | 2.380 | 2.500 | 2.310 | 2.500 | 528,579 | +0.19(+8.23%) |
Mar 24, 2009 | 2.550 | 2.450 | 2.310 | 2.310 | 404,835 | -0.22(-8.70%) |
Mar 23, 2009 | 2.430 | 2.530 | 2.450 | 2.530 | 555,270 | +0.05(+2.02%) |
Mar 20, 2009 | 2.480 | 2.650 | 2.480 | 2.480 | 1,425,112 | -0.17(-6.42%) |
Mar 19, 2009 | 2.740 | 2.700 | 2.650 | 2.650 | 283,415 | -0.05(-1.85%) |
Mar 18, 2009 | 2.800 | 2.750 | 2.670 | 2.700 | 147,544 | -0.05(-1.82%) |
Mar 17, 2009 | 2.910 | 2.960 | 2.710 | 2.750 | 169,442 | -0.21(-7.09%) |
Mar 16, 2009 | 2.980 | 3.010 | 2.810 | 2.960 | 353,750 | +0.03(+1.02%) |
Mar 13, 2009 | 2.550 | 2.930 | 2.550 | 2.930 | 248,903 | +0.43(+17.20%) |
Mar 12, 2009 | 2.660 | 2.730 | 2.400 | 2.500 | 974,237 | -0.13(-4.94%) |
Mar 11, 2009 | 3.000 | 3.000 | 2.630 | 2.630 | 281,613 | -0.26(-9.00%) |
Mar 10, 2009 | 2.820 | 3.000 | 2.820 | 2.890 | 171,356 | +0.07(+2.48%) |
Mar 09, 2009 | 2.810 | 2.980 | 2.620 | 2.820 | 266,617 | -0.18(-6.00%) |
Mar 06, 2009 | 3.610 | 3.610 | 3.000 | 3.000 | 204,243 | -0.70(-18.92%) |
Mar 05, 2009 | 3.950 | 3.950 | 3.620 | 3.700 | 69,834 | -0.30(-7.50%) |
Mar 04, 2009 | 4.220 | 4.220 | 3.920 | 4.000 | 188,447 | +0.10(+2.56%) |
Mar 02, 2009 | 4.220 | 4.220 | 3.760 | 3.900 | 108,073 | -0.35(-8.24%) |
Feb 27, 2009 | 4.150 | 4.300 | 4.100 | 4.250 | 397,221 | +0.00(+0.00%) |
Feb 26, 2009 | 4.470 | 4.470 | 4.200 | 4.250 | 143,956 | -0.18(-4.06%) |
Feb 25, 2009 | 4.400 | 4.570 | 4.280 | 4.430 | 144,424 | +0.05(+1.14%) |
Feb 24, 2009 | 4.210 | 4.450 | 4.010 | 4.380 | 88,417 | +0.03(+0.69%) |
Feb 23, 2009 | 4.700 | 4.740 | 4.270 | 4.350 | 120,585 | -0.34(-7.25%) |
Feb 20, 2009 | 5.000 | 5.000 | 4.670 | 4.690 | 120,923 | -0.30(-6.01%) |
Feb 19, 2009 | 5.010 | 5.150 | 4.990 | 4.990 | 237,509 | -0.01(-0.20%) |
Feb 18, 2009 | 5.130 | 5.240 | 4.990 | 5.000 | 48,109 | -0.19(-3.66%) |
Feb 17, 2009 | 5.390 | 5.400 | 5.020 | 5.190 | 74,584 | -0.19(-3.53%) |
Feb 13, 2009 | 5.180 | 5.380 | 5.090 | 5.380 | 283,525 | +0.21(+4.06%) |
Feb 12, 2009 | 5.100 | 5.400 | 4.960 | 5.170 | 217,846 | -0.03(-0.58%) |
Feb 11, 2009 | 5.500 | 5.500 | 5.050 | 5.200 | 165,431 | -0.16(-2.99%) |
Feb 10, 2009 | 5.750 | 5.750 | 5.300 | 5.360 | 135,731 | -0.39(-6.78%) |
Feb 09, 2009 | 5.450 | 5.910 | 5.360 | 5.750 | 72,730 | +0.30(+5.50%) |
Feb 06, 2009 | 5.080 | 5.540 | 5.080 | 5.450 | 95,843 | +0.37(+7.28%) |
Feb 05, 2009 | 5.250 | 5.290 | 5.060 | 5.080 | 357,874 | -0.08(-1.55%) |
Feb 04, 2009 | 5.000 | 5.270 | 4.900 | 5.160 | 116,808 | +0.24(+4.88%) |
Feb 03, 2009 | 5.200 | 5.200 | 4.890 | 4.920 | 126,352 | -0.29(-5.57%) |
Feb 02, 2009 | 5.160 | 5.250 | 5.030 | 5.210 | 63,305 | +0.05(+0.97%) |
Jan 30, 2009 | 5.210 | 5.320 | 5.050 | 5.160 | 1,219,540 | -0.14(-2.64%) |
Jan 29, 2009 | 5.300 | 5.330 | 5.200 | 5.300 | 138,177 | -0.01(-0.19%) |
Jan 28, 2009 | 5.280 | 5.330 | 5.150 | 5.310 | 78,371 | +0.06(+1.14%) |
Jan 27, 2009 | 5.250 | 5.290 | 5.120 | 5.250 | 155,866 | +0.00(+0.00%) |
Jan 26, 2009 | 5.250 | 5.350 | 5.200 | 5.250 | 113,648 | +0.00(+0.00%) |
Jan 23, 2009 | 5.250 | 5.500 | 5.120 | 5.250 | 643,260 | -0.20(-3.67%) |
Jan 22, 2009 | 5.590 | 5.590 | 5.250 | 5.450 | 56,487 | -0.10(-1.80%) |
Jan 21, 2009 | 5.260 | 5.560 | 5.010 | 5.550 | 385,796 | +0.31(+5.92%) |
Jan 20, 2009 | 5.770 | 5.770 | 5.000 | 5.240 | 168,953 | -0.63(-10.73%) |
Jan 19, 2009 | 5.850 | 6.000 | 5.800 | 5.870 | 56,905 | +0.07(+1.21%) |
Jan 16, 2009 | 5.840 | 6.220 | 5.700 | 5.800 | 132,866 | +0.02(+0.35%) |
Jan 15, 2009 | 5.660 | 5.960 | 5.280 | 5.780 | 191,523 | -0.09(-1.53%) |
Jan 14, 2009 | 6.320 | 6.320 | 5.500 | 5.870 | 179,989 | -0.49(-7.70%) |
Jan 13, 2009 | 6.840 | 6.840 | 6.350 | 6.360 | 123,285 | -0.48(-7.02%) |
Jan 12, 2009 | 6.950 | 7.000 | 6.840 | 6.840 | 97,053 | -0.16(-2.29%) |
Jan 09, 2009 | 7.300 | 7.300 | 6.800 | 7.000 | 105,965 | -0.30(-4.11%) |
Jan 08, 2009 | 7.300 | 7.500 | 7.110 | 7.300 | 73,680 | -0.08(-1.08%) |