Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.380 | 4.800 | 4.365 | 4.522 | 704,446 | +0.16(+3.61%) |
Apr 29, 2009 | 4.395 | 4.410 | 4.275 | 4.365 | 355,208 | +0.06(+1.39%) |
Apr 28, 2009 | 4.230 | 4.380 | 4.207 | 4.305 | 259,069 | +0.02(+0.53%) |
Apr 27, 2009 | 4.387 | 4.477 | 4.237 | 4.282 | 445,853 | -0.17(-3.87%) |
Apr 24, 2009 | 4.560 | 4.560 | 4.395 | 4.455 | 334,911 | -0.07(-1.66%) |
Apr 23, 2009 | 4.680 | 4.702 | 4.500 | 4.530 | 317,286 | -0.13(-2.89%) |
Apr 22, 2009 | 4.612 | 4.777 | 4.545 | 4.665 | 434,380 | -0.01(-0.16%) |
Apr 21, 2009 | 4.582 | 4.680 | 4.402 | 4.672 | 757,403 | +0.06(+1.30%) |
Apr 20, 2009 | 4.770 | 4.830 | 4.612 | 4.612 | 284,509 | -0.23(-4.80%) |
Apr 17, 2009 | 4.882 | 4.905 | 4.830 | 4.845 | 222,449 | -0.02(-0.46%) |
Apr 16, 2009 | 4.927 | 4.927 | 4.777 | 4.867 | 339,501 | +0.01(+0.31%) |
Apr 15, 2009 | 4.777 | 4.893 | 4.777 | 4.852 | 287,806 | +0.08(+1.73%) |
Apr 14, 2009 | 4.882 | 4.905 | 4.762 | 4.770 | 344,897 | -0.21(-4.22%) |
Apr 13, 2009 | 4.807 | 4.987 | 4.747 | 4.980 | 266,282 | +0.13(+2.79%) |
Apr 09, 2009 | 4.875 | 4.875 | 4.756 | 4.845 | 580,719 | +0.09(+1.89%) |
Apr 08, 2009 | 4.792 | 4.860 | 4.687 | 4.755 | 370,539 | -0.01(-0.16%) |
Apr 07, 2009 | 4.890 | 5.025 | 4.755 | 4.762 | 374,193 | -0.21(-4.22%) |
Apr 06, 2009 | 5.047 | 5.092 | 4.882 | 4.972 | 385,382 | -0.13(-2.50%) |
Apr 03, 2009 | 5.145 | 5.182 | 5.032 | 5.100 | 648,343 | -0.09(-1.73%) |
Apr 02, 2009 | 5.115 | 5.242 | 4.995 | 5.190 | 528,668 | +0.21(+4.22%) |
Apr 01, 2009 | 4.950 | 5.062 | 4.875 | 4.980 | 389,078 | -0.04(-0.90%) |
Mar 31, 2009 | 5.017 | 5.250 | 4.920 | 5.025 | 652,151 | +0.05(+1.06%) |
Mar 30, 2009 | 5.145 | 5.179 | 4.875 | 4.972 | 321,017 | -0.40(-7.53%) |
Mar 26, 2009 | 5.235 | 5.377 | 5.137 | 5.377 | 977,546 | +0.24(+4.67%) |
Mar 25, 2009 | 5.115 | 5.280 | 4.927 | 5.137 | 537,547 | +0.09(+1.78%) |
Mar 24, 2009 | 5.115 | 5.520 | 5.047 | 5.047 | 675,662 | -0.54(-9.66%) |
Mar 23, 2009 | 5.242 | 5.670 | 4.492 | 5.587 | 1,842,581 | +1.09(+24.37%) |
Mar 20, 2009 | 4.537 | 4.657 | 4.485 | 4.492 | 609,808 | +0.00(+0.00%) |
Mar 19, 2009 | 4.530 | 4.530 | 4.365 | 4.492 | 377,288 | +0.01(+0.17%) |
Mar 18, 2009 | 4.027 | 4.485 | 4.012 | 4.485 | 899,278 | +0.47(+11.78%) |
Mar 17, 2009 | 3.780 | 4.020 | 3.772 | 4.012 | 692,825 | +0.24(+6.36%) |
Mar 16, 2009 | 3.787 | 3.967 | 3.750 | 3.772 | 744,356 | +0.00(+0.00%) |
Mar 13, 2009 | 3.960 | 3.960 | 3.690 | 3.772 | 879,118 | -0.18(-4.55%) |
Mar 12, 2009 | 3.825 | 3.960 | 3.760 | 3.952 | 493,692 | +0.09(+2.33%) |
Mar 11, 2009 | 3.945 | 4.072 | 3.840 | 3.862 | 483,782 | -0.04(-1.15%) |
Mar 10, 2009 | 4.170 | 4.170 | 3.750 | 3.907 | 681,163 | +0.08(+2.16%) |
Mar 09, 2009 | 4.312 | 4.387 | 3.795 | 3.825 | 768,088 | -0.52(-11.92%) |
Mar 06, 2009 | 4.507 | 4.957 | 4.125 | 4.342 | 757,374 | +0.36(+9.04%) |
Mar 05, 2009 | 3.990 | 4.192 | 3.967 | 3.982 | 772,291 | -0.07(-1.67%) |
Mar 04, 2009 | 3.817 | 4.072 | 3.795 | 4.050 | 1,078,921 | -0.25(-5.76%) |
Mar 02, 2009 | 4.620 | 4.710 | 4.282 | 4.297 | 527,999 | -0.42(-8.90%) |
Feb 27, 2009 | 4.612 | 4.800 | 4.612 | 4.717 | 518,352 | +0.04(+0.96%) |
Feb 26, 2009 | 4.702 | 4.792 | 4.650 | 4.672 | 652,510 | +0.00(+0.00%) |
Feb 25, 2009 | 4.777 | 4.972 | 4.665 | 4.672 | 790,881 | -0.16(-3.26%) |
Feb 24, 2009 | 4.702 | 4.867 | 4.620 | 4.830 | 726,897 | +0.13(+2.71%) |
Feb 23, 2009 | 4.980 | 5.040 | 4.642 | 4.702 | 812,292 | -0.25(-5.00%) |
Feb 20, 2009 | 5.062 | 5.145 | 4.875 | 4.950 | 525,349 | -0.14(-2.80%) |
Feb 19, 2009 | 5.242 | 5.287 | 5.077 | 5.092 | 532,983 | -0.11(-2.16%) |
Feb 18, 2009 | 5.467 | 5.475 | 5.190 | 5.205 | 576,428 | -0.23(-4.28%) |
Feb 17, 2009 | 5.730 | 5.737 | 5.437 | 5.437 | 1,007,046 | -0.40(-6.93%) |
Feb 13, 2009 | 5.925 | 6.000 | 5.797 | 5.842 | 543,818 | -0.10(-1.64%) |
Feb 12, 2009 | 5.857 | 6.037 | 5.820 | 5.940 | 1,179,110 | -0.07(-1.25%) |
Feb 11, 2009 | 6.082 | 6.165 | 6.000 | 6.015 | 529,823 | -0.04(-0.74%) |
Feb 10, 2009 | 6.225 | 6.359 | 6.037 | 6.060 | 526,577 | -0.22(-3.58%) |
Feb 09, 2009 | 6.389 | 6.389 | 6.240 | 6.285 | 201,125 | -0.15(-2.33%) |
Feb 06, 2009 | 6.210 | 6.509 | 6.187 | 6.434 | 916,728 | +0.20(+3.25%) |
Feb 05, 2009 | 6.127 | 6.330 | 6.120 | 6.232 | 301,482 | +0.04(+0.73%) |
Feb 04, 2009 | 6.367 | 6.449 | 6.157 | 6.187 | 289,521 | -0.22(-3.51%) |
Feb 03, 2009 | 6.427 | 6.517 | 6.272 | 6.412 | 268,390 | +0.02(+0.35%) |