Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.445 | 5.672 | 5.325 | 5.325 | 570,825 | -0.32(-5.70%) |
Apr 29, 2009 | 5.300 | 5.672 | 5.231 | 5.647 | 786,302 | +0.42(+7.96%) |
Apr 28, 2009 | 5.199 | 5.332 | 5.142 | 5.231 | 286,768 | -0.04(-0.72%) |
Apr 27, 2009 | 5.294 | 5.508 | 5.155 | 5.269 | 523,999 | -0.16(-3.02%) |
Apr 24, 2009 | 5.218 | 5.471 | 5.155 | 5.433 | 428,439 | +0.27(+5.13%) |
Apr 23, 2009 | 5.187 | 5.275 | 5.130 | 5.168 | 360,423 | +0.00(+0.00%) |
Apr 22, 2009 | 5.004 | 5.376 | 4.972 | 5.168 | 409,511 | +0.04(+0.86%) |
Apr 21, 2009 | 4.985 | 5.123 | 4.940 | 5.123 | 239,046 | +0.11(+2.27%) |
Apr 20, 2009 | 5.212 | 5.281 | 4.985 | 5.010 | 451,518 | -0.30(-5.70%) |
Apr 17, 2009 | 5.483 | 5.584 | 5.306 | 5.313 | 1,066,774 | -0.17(-3.11%) |
Apr 16, 2009 | 5.130 | 5.521 | 5.029 | 5.483 | 603,849 | +0.38(+7.55%) |
Apr 15, 2009 | 4.953 | 5.111 | 4.896 | 5.098 | 264,648 | +0.11(+2.28%) |
Apr 14, 2009 | 5.155 | 5.161 | 4.903 | 4.985 | 409,617 | -0.28(-5.28%) |
Apr 13, 2009 | 5.086 | 5.275 | 5.041 | 5.262 | 580,209 | +0.16(+3.09%) |
Apr 09, 2009 | 4.795 | 5.123 | 4.682 | 5.105 | 1,481,779 | +0.46(+9.92%) |
Apr 08, 2009 | 4.417 | 4.713 | 4.354 | 4.644 | 381,855 | +0.25(+5.60%) |
Apr 07, 2009 | 4.657 | 4.732 | 4.392 | 4.398 | 449,773 | -0.33(-7.07%) |
Apr 06, 2009 | 4.770 | 4.821 | 4.663 | 4.732 | 352,038 | -0.15(-2.98%) |
Apr 03, 2009 | 5.067 | 5.067 | 4.802 | 4.877 | 569,743 | -0.21(-4.09%) |
Apr 02, 2009 | 4.934 | 5.231 | 4.884 | 5.086 | 1,109,759 | +0.27(+5.64%) |
Apr 01, 2009 | 4.429 | 4.814 | 4.366 | 4.814 | 369,183 | +0.27(+5.97%) |
Mar 31, 2009 | 4.543 | 4.751 | 4.524 | 4.543 | 432,018 | +0.09(+1.98%) |
Mar 30, 2009 | 4.650 | 4.707 | 4.351 | 4.455 | 399,271 | -0.42(-8.55%) |
Mar 26, 2009 | 4.802 | 5.048 | 4.644 | 4.871 | 701,071 | +0.15(+3.07%) |
Mar 25, 2009 | 4.682 | 4.783 | 4.549 | 4.726 | 469,115 | +0.12(+2.60%) |
Mar 24, 2009 | 4.593 | 4.742 | 4.581 | 4.606 | 501,078 | -0.12(-2.54%) |
Mar 23, 2009 | 4.669 | 4.776 | 4.524 | 4.726 | 919,461 | +0.27(+6.09%) |
Mar 20, 2009 | 4.726 | 4.739 | 4.410 | 4.455 | 616,029 | -0.20(-4.34%) |
Mar 19, 2009 | 4.650 | 4.751 | 4.537 | 4.657 | 419,803 | +0.05(+1.10%) |
Mar 18, 2009 | 4.429 | 4.625 | 4.410 | 4.606 | 600,694 | +0.17(+3.84%) |
Mar 17, 2009 | 4.272 | 4.474 | 4.246 | 4.436 | 524,122 | +0.17(+3.99%) |
Mar 16, 2009 | 4.328 | 4.448 | 4.240 | 4.265 | 577,734 | -0.01(-0.29%) |
Mar 13, 2009 | 4.095 | 4.486 | 4.095 | 4.278 | 810,284 | +0.32(+7.96%) |
Mar 12, 2009 | 3.628 | 4.095 | 3.496 | 3.962 | 649,381 | +0.32(+8.84%) |
Mar 11, 2009 | 3.729 | 3.754 | 3.615 | 3.641 | 492,872 | -0.06(-1.54%) |
Mar 10, 2009 | 3.597 | 3.817 | 3.597 | 3.697 | 830,024 | +0.22(+6.35%) |
Mar 09, 2009 | 3.767 | 3.843 | 3.395 | 3.477 | 830,669 | -0.33(-8.77%) |
Mar 06, 2009 | 3.937 | 3.944 | 3.691 | 3.811 | 402,495 | +0.01(+0.33%) |
Mar 05, 2009 | 4.215 | 4.215 | 3.786 | 3.798 | 612,281 | -0.53(-12.24%) |
Mar 04, 2009 | 4.089 | 4.429 | 4.038 | 4.328 | 590,596 | +0.49(+12.64%) |
Mar 02, 2009 | 4.076 | 4.202 | 3.824 | 3.843 | 560,300 | -0.33(-8.01%) |
Feb 27, 2009 | 4.145 | 4.461 | 3.489 | 4.177 | 3,321,721 | -0.12(-2.79%) |
Feb 26, 2009 | 3.862 | 4.650 | 3.754 | 4.297 | 1,844,650 | +0.50(+13.12%) |
Feb 25, 2009 | 3.925 | 4.038 | 3.792 | 3.798 | 462,360 | -0.16(-3.99%) |
Feb 24, 2009 | 3.798 | 4.019 | 3.660 | 3.956 | 409,044 | +0.17(+4.50%) |
Feb 23, 2009 | 3.975 | 3.975 | 3.735 | 3.786 | 545,019 | -0.16(-4.15%) |
Feb 20, 2009 | 3.767 | 3.988 | 3.685 | 3.950 | 362,637 | +0.15(+3.99%) |
Feb 19, 2009 | 3.849 | 3.912 | 3.780 | 3.798 | 462,075 | +0.02(+0.50%) |
Feb 18, 2009 | 3.817 | 3.849 | 3.748 | 3.780 | 544,631 | -0.01(-0.17%) |
Feb 17, 2009 | 3.906 | 4.013 | 3.723 | 3.786 | 321,821 | -0.27(-6.69%) |
Feb 13, 2009 | 3.906 | 4.098 | 3.887 | 4.057 | 339,971 | +0.12(+3.05%) |
Feb 12, 2009 | 3.817 | 4.076 | 3.805 | 3.937 | 352,239 | -0.17(-4.15%) |
Feb 11, 2009 | 4.190 | 4.234 | 4.013 | 4.108 | 339,533 | -0.08(-1.81%) |
Feb 10, 2009 | 4.392 | 4.417 | 4.127 | 4.183 | 560,644 | -0.23(-5.29%) |
Feb 09, 2009 | 4.417 | 4.429 | 4.297 | 4.417 | 309,655 | +0.00(+0.00%) |
Feb 06, 2009 | 4.398 | 4.445 | 4.297 | 4.417 | 645,022 | +0.00(+0.00%) |
Feb 05, 2009 | 4.328 | 4.433 | 4.145 | 4.417 | 503,823 | +0.06(+1.30%) |
Feb 04, 2009 | 4.360 | 4.442 | 4.227 | 4.360 | 1,076,573 | +0.01(+0.29%) |
Feb 03, 2009 | 4.417 | 4.417 | 4.291 | 4.347 | 727,713 | -0.04(-1.01%) |