Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.606 | 3.643 | 3.570 | 3.574 | 571,928 | -0.05(-1.40%) |
Apr 29, 2009 | 3.594 | 3.663 | 3.582 | 3.624 | 443,276 | +0.01(+0.28%) |
Apr 28, 2009 | 3.643 | 3.647 | 3.578 | 3.614 | 495,822 | -0.11(-3.04%) |
Apr 27, 2009 | 3.545 | 3.728 | 3.545 | 3.728 | 523,666 | +0.13(+3.49%) |
Apr 24, 2009 | 3.606 | 3.667 | 3.567 | 3.602 | 542,835 | +0.01(+0.34%) |
Apr 23, 2009 | 3.558 | 3.606 | 3.549 | 3.590 | 425,877 | +0.04(+1.03%) |
Apr 22, 2009 | 3.578 | 3.643 | 3.545 | 3.553 | 588,540 | -0.03(-0.90%) |
Apr 21, 2009 | 3.647 | 3.683 | 3.545 | 3.586 | 840,614 | -0.01(-0.22%) |
Apr 20, 2009 | 3.760 | 3.849 | 3.545 | 3.594 | 1,213,585 | -0.21(-5.54%) |
Apr 17, 2009 | 3.780 | 3.824 | 3.756 | 3.805 | 700,414 | +0.03(+0.86%) |
Apr 16, 2009 | 3.809 | 3.841 | 3.736 | 3.772 | 703,240 | -0.06(-1.48%) |
Apr 15, 2009 | 3.853 | 3.890 | 3.768 | 3.829 | 632,604 | -0.04(-0.94%) |
Apr 14, 2009 | 3.951 | 3.966 | 3.837 | 3.865 | 587,694 | -0.06(-1.65%) |
Apr 13, 2009 | 3.914 | 3.975 | 3.837 | 3.930 | 669,266 | -0.05(-1.32%) |
Apr 09, 2009 | 4.076 | 4.113 | 3.914 | 3.983 | 619,953 | -0.02(-0.41%) |
Apr 08, 2009 | 3.983 | 4.064 | 3.870 | 3.999 | 642,900 | +0.02(+0.41%) |
Apr 07, 2009 | 4.064 | 4.064 | 3.942 | 3.983 | 368,217 | -0.08(-1.99%) |
Apr 06, 2009 | 4.024 | 4.161 | 3.991 | 4.064 | 440,599 | -0.09(-2.24%) |
Apr 03, 2009 | 4.092 | 4.190 | 4.019 | 4.157 | 696,550 | +0.08(+1.99%) |
Apr 02, 2009 | 4.060 | 4.214 | 4.032 | 4.076 | 564,633 | +0.03(+0.80%) |
Apr 01, 2009 | 4.052 | 4.125 | 3.967 | 4.044 | 373,464 | -0.01(-0.20%) |
Mar 31, 2009 | 4.165 | 4.165 | 3.971 | 4.052 | 463,697 | +0.01(+0.30%) |
Mar 30, 2009 | 4.052 | 4.052 | 3.841 | 4.040 | 693,682 | -0.24(-5.68%) |
Mar 26, 2009 | 4.238 | 4.356 | 4.198 | 4.283 | 669,530 | +0.01(+0.16%) |
Mar 25, 2009 | 4.275 | 4.348 | 4.153 | 4.276 | 797,831 | -0.01(-0.25%) |
Mar 24, 2009 | 4.271 | 4.380 | 4.173 | 4.287 | 607,480 | -0.05(-1.23%) |
Mar 23, 2009 | 4.216 | 4.364 | 4.190 | 4.340 | 813,249 | +0.16(+3.80%) |
Mar 20, 2009 | 4.234 | 4.340 | 4.113 | 4.182 | 855,696 | +0.04(+1.08%) |
Mar 19, 2009 | 4.084 | 4.234 | 4.072 | 4.137 | 975,297 | +0.15(+3.65%) |
Mar 18, 2009 | 4.028 | 4.052 | 3.817 | 3.991 | 539,654 | -0.04(-0.91%) |
Mar 17, 2009 | 3.942 | 4.028 | 3.821 | 4.028 | 546,663 | +0.09(+2.16%) |
Mar 16, 2009 | 3.898 | 4.088 | 3.809 | 3.942 | 634,386 | +0.09(+2.31%) |
Mar 13, 2009 | 4.044 | 4.149 | 3.849 | 3.853 | 0 | -0.15(-3.74%) |
Mar 12, 2009 | 3.809 | 4.011 | 3.756 | 4.003 | 834,397 | +0.20(+5.33%) |
Mar 11, 2009 | 3.695 | 3.825 | 3.647 | 3.801 | 804,401 | +0.09(+2.51%) |
Mar 10, 2009 | 3.764 | 3.878 | 3.643 | 3.707 | 1,253,517 | +0.09(+2.35%) |
Mar 09, 2009 | 3.647 | 3.831 | 3.533 | 3.622 | 905,243 | +0.06(+1.59%) |
Mar 06, 2009 | 3.618 | 3.720 | 3.464 | 3.566 | 0 | +0.02(+0.57%) |
Mar 05, 2009 | 3.793 | 3.914 | 3.545 | 3.545 | 817,156 | -0.25(-6.52%) |
Mar 04, 2009 | 3.570 | 3.890 | 3.570 | 3.793 | 1,242,117 | +0.22(+6.13%) |
Mar 02, 2009 | 3.890 | 3.890 | 3.505 | 3.574 | 2,017,310 | -0.34(-8.61%) |
Feb 27, 2009 | 3.748 | 4.048 | 3.691 | 3.910 | 0 | +0.66(+20.32%) |
Feb 26, 2009 | 3.266 | 3.393 | 3.185 | 3.250 | 1,022,305 | +0.01(+0.25%) |
Feb 25, 2009 | 3.237 | 3.363 | 3.177 | 3.241 | 875,220 | -0.02(-0.50%) |
Feb 24, 2009 | 3.075 | 3.310 | 3.019 | 3.258 | 994,772 | +0.20(+6.49%) |
Feb 23, 2009 | 3.440 | 3.440 | 2.990 | 3.059 | 1,551,357 | -0.26(-7.70%) |
Feb 20, 2009 | 3.744 | 3.963 | 3.181 | 3.314 | 0 | -0.40(-10.80%) |
Feb 19, 2009 | 3.837 | 3.947 | 3.683 | 3.716 | 1,103,826 | +0.04(+1.10%) |
Feb 18, 2009 | 4.421 | 4.437 | 3.545 | 3.675 | 2,497,664 | -0.76(-17.17%) |
Feb 17, 2009 | 5.065 | 5.085 | 4.372 | 4.437 | 1,448,282 | -0.65(-12.82%) |
Feb 13, 2009 | 5.065 | 5.227 | 5.065 | 5.089 | 262,103 | +0.02(+0.32%) |
Feb 12, 2009 | 5.000 | 5.219 | 4.964 | 5.073 | 655,322 | +0.06(+1.13%) |
Feb 11, 2009 | 5.089 | 5.203 | 4.911 | 5.016 | 581,255 | -0.07(-1.43%) |
Feb 10, 2009 | 5.126 | 5.243 | 5.032 | 5.089 | 659,860 | -0.05(-1.02%) |
Feb 09, 2009 | 5.251 | 5.328 | 5.105 | 5.142 | 443,410 | -0.09(-1.63%) |
Feb 06, 2009 | 5.089 | 5.259 | 5.012 | 5.227 | 763,733 | +0.13(+2.46%) |
Feb 05, 2009 | 5.227 | 5.308 | 5.101 | 5.101 | 670,959 | -0.13(-2.55%) |
Feb 04, 2009 | 5.357 | 5.357 | 5.215 | 5.235 | 425,813 | -0.01(-0.23%) |
Feb 03, 2009 | 5.211 | 5.304 | 5.146 | 5.247 | 433,192 | +0.02(+0.39%) |