Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.260 | 5.000 | 4.250 | 4.900 | 105,503 | +0.41(+9.13%) |
Apr 29, 2009 | 4.410 | 4.500 | 4.170 | 4.490 | 28,090 | +0.14(+3.22%) |
Apr 28, 2009 | 4.060 | 4.350 | 4.060 | 4.350 | 19,199 | +0.35(+8.75%) |
Apr 27, 2009 | 4.040 | 4.150 | 3.970 | 4.000 | 23,268 | +0.00(+0.00%) |
Apr 24, 2009 | 4.100 | 4.480 | 3.990 | 4.000 | 34,669 | -0.20(-4.76%) |
Apr 23, 2009 | 4.160 | 4.350 | 4.160 | 4.200 | 452 | +0.05(+1.20%) |
Apr 22, 2009 | 4.240 | 4.340 | 4.150 | 4.150 | 2,295 | -0.05(-1.19%) |
Apr 21, 2009 | 4.300 | 4.340 | 4.120 | 4.200 | 14,206 | -0.10(-2.33%) |
Apr 20, 2009 | 4.210 | 4.390 | 4.112 | 4.300 | 3,015 | +0.00(+0.00%) |
Apr 17, 2009 | 4.300 | 4.300 | 4.210 | 4.300 | 13,855 | +0.00(+0.00%) |
Apr 16, 2009 | 4.110 | 4.300 | 4.000 | 4.300 | 4,860 | +0.30(+7.50%) |
Apr 15, 2009 | 4.020 | 4.080 | 3.940 | 4.000 | 41,721 | -0.35(-8.05%) |
Apr 14, 2009 | 4.500 | 4.550 | 4.350 | 4.350 | 66,371 | -0.15(-3.33%) |
Apr 13, 2009 | 4.190 | 4.730 | 4.190 | 4.500 | 83,040 | +0.21(+4.90%) |
Apr 09, 2009 | 4.498 | 4.500 | 4.210 | 4.290 | 12,300 | -0.01(-0.23%) |
Apr 08, 2009 | 4.150 | 4.300 | 4.130 | 4.300 | 32,625 | +0.14(+3.37%) |
Apr 07, 2009 | 4.250 | 4.250 | 4.160 | 4.160 | 3,389 | -0.09(-2.12%) |
Apr 06, 2009 | 4.240 | 4.290 | 4.160 | 4.250 | 5,758 | +0.00(+0.00%) |
Apr 03, 2009 | 4.320 | 4.440 | 4.150 | 4.250 | 27,432 | -0.13(-2.97%) |
Apr 02, 2009 | 4.500 | 4.850 | 4.270 | 4.380 | 91,745 | -0.20(-4.37%) |
Apr 01, 2009 | 4.250 | 4.600 | 4.250 | 4.580 | 41,439 | +0.28(+6.51%) |
Mar 31, 2009 | 4.500 | 4.500 | 4.300 | 4.300 | 22,940 | -0.20(-4.44%) |
Mar 30, 2009 | 4.480 | 4.560 | 4.180 | 4.500 | 17,493 | +0.50(+12.50%) |
Mar 26, 2009 | 4.000 | 4.100 | 3.800 | 4.000 | 90,973 | -0.13(-3.15%) |
Mar 25, 2009 | 4.520 | 4.520 | 4.000 | 4.130 | 25,260 | -0.37(-8.22%) |
Mar 24, 2009 | 4.600 | 4.600 | 4.300 | 4.500 | 15,026 | -0.07(-1.53%) |
Mar 23, 2009 | 4.530 | 4.610 | 4.200 | 4.570 | 68,286 | +0.65(+16.58%) |
Mar 20, 2009 | 4.400 | 4.490 | 3.800 | 3.920 | 2,774 | -0.66(-14.41%) |
Mar 19, 2009 | 4.500 | 4.790 | 4.490 | 4.580 | 19,627 | +0.08(+1.78%) |
Mar 18, 2009 | 4.410 | 4.610 | 4.410 | 4.500 | 29,887 | -0.19(-4.05%) |
Mar 17, 2009 | 4.560 | 4.720 | 4.500 | 4.690 | 36,675 | +0.05(+1.08%) |
Mar 16, 2009 | 4.650 | 4.670 | 4.630 | 4.640 | 15,750 | -0.12(-2.52%) |
Mar 13, 2009 | 4.780 | 4.880 | 4.620 | 4.760 | 24,663 | -0.04(-0.83%) |
Mar 12, 2009 | 4.810 | 4.820 | 4.620 | 4.800 | 16,163 | -0.01(-0.21%) |
Mar 11, 2009 | 5.030 | 5.030 | 4.810 | 4.810 | 25,360 | -0.14(-2.83%) |
Mar 10, 2009 | 5.160 | 5.160 | 4.500 | 4.950 | 47,521 | -0.26(-4.99%) |
Mar 09, 2009 | 4.860 | 5.310 | 4.860 | 5.210 | 31,068 | -0.04(-0.76%) |
Mar 06, 2009 | 5.000 | 5.250 | 4.950 | 5.250 | 46,029 | +0.17(+3.35%) |
Mar 05, 2009 | 4.920 | 5.110 | 4.920 | 5.080 | 19,411 | +0.00(+0.00%) |
Mar 04, 2009 | 5.350 | 5.368 | 5.040 | 5.080 | 13,979 | -0.10(-1.93%) |
Mar 02, 2009 | 5.100 | 5.360 | 5.100 | 5.180 | 9,816 | -0.19(-3.54%) |
Feb 27, 2009 | 5.050 | 5.370 | 5.030 | 5.370 | 9,965 | +0.05(+0.94%) |
Feb 26, 2009 | 5.050 | 5.450 | 5.050 | 5.320 | 7,644 | -0.13(-2.39%) |
Feb 25, 2009 | 5.050 | 5.450 | 5.050 | 5.450 | 5,922 | +0.00(+0.00%) |
Feb 24, 2009 | 4.900 | 5.620 | 4.900 | 5.450 | 9,445 | +0.54(+11.00%) |
Feb 23, 2009 | 4.850 | 5.530 | 4.850 | 4.910 | 18,002 | +0.23(+4.91%) |
Feb 20, 2009 | 4.200 | 5.000 | 4.200 | 4.680 | 37,567 | +0.20(+4.46%) |
Feb 19, 2009 | 4.260 | 4.480 | 3.950 | 4.480 | 7,000 | +0.22(+5.16%) |
Feb 18, 2009 | 4.270 | 4.945 | 4.210 | 4.260 | 18,091 | +0.01(+0.24%) |
Feb 17, 2009 | 3.800 | 4.250 | 3.780 | 4.250 | 23,958 | +0.28(+7.05%) |
Feb 13, 2009 | 3.970 | 3.970 | 3.960 | 3.970 | 2,304 | -0.02(-0.50%) |
Feb 12, 2009 | 3.890 | 3.990 | 3.890 | 3.990 | 1,100 | +0.24(+6.40%) |
Feb 11, 2009 | 3.770 | 4.180 | 3.720 | 3.750 | 8,207 | +0.05(+1.35%) |
Feb 10, 2009 | 3.710 | 4.180 | 3.700 | 3.700 | 16,023 | -0.05(-1.33%) |
Feb 09, 2009 | 4.390 | 4.570 | 3.750 | 3.750 | 6,261 | -0.74(-16.48%) |
Feb 06, 2009 | 4.060 | 4.490 | 4.030 | 4.490 | 38,204 | +0.38(+9.25%) |
Feb 05, 2009 | 3.700 | 4.250 | 3.600 | 4.110 | 22,341 | +0.36(+9.60%) |
Feb 03, 2009 | 3.620 | 3.750 | 3.750 | 3.750 | 16,000 | +0.13(+3.59%) |