Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.750 | 4.763 | 4.548 | 4.593 | 3,959,200 | -0.12(-2.60%) |
Apr 29, 2009 | 4.895 | 4.945 | 4.670 | 4.715 | 3,606,400 | -0.13(-2.68%) |
Apr 28, 2009 | 4.910 | 5.125 | 4.825 | 4.845 | 5,044,800 | -0.08(-1.67%) |
Apr 27, 2009 | 4.650 | 4.940 | 4.650 | 4.928 | 6,566,400 | +0.24(+5.12%) |
Apr 24, 2009 | 4.718 | 4.760 | 4.598 | 4.688 | 3,444,000 | +0.01(+0.32%) |
Apr 23, 2009 | 4.827 | 4.843 | 4.617 | 4.673 | 3,514,400 | -0.17(-3.46%) |
Apr 22, 2009 | 4.838 | 4.945 | 4.763 | 4.840 | 2,404,000 | -0.04(-0.82%) |
Apr 21, 2009 | 4.835 | 4.940 | 4.795 | 4.880 | 2,125,600 | +0.05(+1.14%) |
Apr 20, 2009 | 4.790 | 4.925 | 4.747 | 4.825 | 2,078,400 | -0.09(-1.83%) |
Apr 17, 2009 | 4.923 | 4.965 | 4.853 | 4.915 | 2,481,600 | -0.01(-0.25%) |
Apr 16, 2009 | 5.093 | 5.093 | 4.763 | 4.928 | 2,857,600 | -0.15(-2.91%) |
Apr 15, 2009 | 4.978 | 5.093 | 4.918 | 5.075 | 2,514,400 | +0.10(+1.96%) |
Apr 14, 2009 | 5.032 | 5.040 | 4.865 | 4.978 | 2,743,200 | -0.12(-2.31%) |
Apr 13, 2009 | 5.058 | 5.250 | 5.000 | 5.095 | 3,240,800 | +0.01(+0.25%) |
Apr 09, 2009 | 4.798 | 5.085 | 4.720 | 5.082 | 4,480,800 | +0.38(+8.08%) |
Apr 08, 2009 | 4.628 | 4.745 | 4.570 | 4.702 | 2,062,400 | +0.11(+2.45%) |
Apr 07, 2009 | 4.747 | 4.758 | 4.577 | 4.590 | 5,065,600 | -0.22(-4.52%) |
Apr 06, 2009 | 4.907 | 5.027 | 4.655 | 4.808 | 4,685,600 | -0.16(-3.17%) |
Apr 03, 2009 | 4.782 | 4.965 | 4.725 | 4.965 | 3,772,800 | +0.16(+3.28%) |
Apr 02, 2009 | 4.522 | 4.812 | 4.510 | 4.808 | 4,011,200 | +0.38(+8.71%) |
Apr 01, 2009 | 4.460 | 4.497 | 4.322 | 4.423 | 1,884,800 | -0.08(-1.83%) |
Mar 31, 2009 | 4.397 | 4.715 | 4.393 | 4.505 | 3,372,800 | +0.17(+4.04%) |
Mar 30, 2009 | 4.213 | 4.365 | 4.103 | 4.330 | 3,131,200 | +0.21(+4.97%) |
Mar 26, 2009 | 4.093 | 4.170 | 4.005 | 4.125 | 3,469,600 | +0.09(+2.23%) |
Mar 25, 2009 | 3.975 | 4.130 | 3.950 | 4.035 | 7,392,000 | +0.14(+3.66%) |
Mar 24, 2009 | 4.070 | 4.115 | 3.885 | 3.893 | 3,196,800 | -0.24(-5.75%) |
Mar 23, 2009 | 4.065 | 4.138 | 4.000 | 4.130 | 2,666,400 | +0.15(+3.77%) |
Mar 20, 2009 | 4.165 | 4.175 | 3.978 | 3.980 | 4,046,400 | -0.17(-4.10%) |
Mar 19, 2009 | 4.372 | 4.385 | 4.060 | 4.150 | 2,644,800 | -0.17(-3.94%) |
Mar 18, 2009 | 4.380 | 4.380 | 4.265 | 4.320 | 5,324,000 | -0.09(-2.15%) |
Mar 17, 2009 | 4.175 | 4.418 | 4.173 | 4.415 | 1,995,200 | +0.25(+6.00%) |
Mar 16, 2009 | 4.310 | 4.350 | 4.147 | 4.165 | 1,368,000 | -0.10(-2.46%) |
Mar 13, 2009 | 4.173 | 4.330 | 4.095 | 4.270 | 2,318,400 | +0.12(+2.95%) |
Mar 12, 2009 | 3.880 | 4.245 | 3.815 | 4.147 | 3,217,600 | +0.24(+6.21%) |
Mar 11, 2009 | 3.965 | 4.085 | 3.833 | 3.905 | 3,316,800 | -0.10(-2.44%) |
Mar 10, 2009 | 3.913 | 4.070 | 3.875 | 4.003 | 2,464,000 | +0.17(+4.30%) |
Mar 09, 2009 | 3.860 | 3.970 | 3.763 | 3.837 | 2,536,000 | -0.04(-0.97%) |
Mar 06, 2009 | 3.777 | 3.990 | 3.770 | 3.875 | 3,146,400 | +0.12(+3.06%) |
Mar 05, 2009 | 3.993 | 4.015 | 3.750 | 3.760 | 4,179,200 | -0.31(-7.50%) |
Mar 04, 2009 | 4.058 | 4.200 | 3.925 | 4.065 | 3,324,800 | +0.06(+1.56%) |
Mar 02, 2009 | 4.185 | 4.260 | 3.970 | 4.003 | 3,093,600 | -0.24(-5.71%) |
Feb 27, 2009 | 4.420 | 4.497 | 4.242 | 4.245 | 4,134,400 | -0.24(-5.25%) |
Feb 26, 2009 | 4.888 | 4.965 | 4.425 | 4.480 | 4,621,600 | -0.40(-8.15%) |
Feb 25, 2009 | 5.185 | 5.185 | 4.827 | 4.878 | 2,971,200 | -0.35(-6.74%) |
Feb 24, 2009 | 5.098 | 5.265 | 5.070 | 5.230 | 3,403,200 | +0.20(+3.87%) |
Feb 23, 2009 | 5.325 | 5.375 | 4.945 | 5.035 | 2,969,600 | -0.26(-5.00%) |
Feb 20, 2009 | 5.320 | 5.418 | 5.157 | 5.300 | 1,681,308 | -0.11(-1.94%) |
Feb 19, 2009 | 5.435 | 5.535 | 5.348 | 5.405 | 1,541,564 | +0.04(+0.75%) |
Feb 18, 2009 | 5.402 | 5.423 | 5.255 | 5.365 | 1,478,468 | -0.02(-0.33%) |
Feb 17, 2009 | 5.300 | 5.478 | 5.260 | 5.383 | 1,739,392 | -0.07(-1.33%) |
Feb 13, 2009 | 5.585 | 5.625 | 5.397 | 5.455 | 1,334,032 | -0.11(-2.02%) |
Feb 12, 2009 | 5.415 | 5.570 | 5.367 | 5.567 | 3,265,016 | +0.11(+2.06%) |
Feb 11, 2009 | 5.202 | 5.508 | 5.202 | 5.455 | 2,684,920 | +0.26(+4.95%) |
Feb 10, 2009 | 4.935 | 5.357 | 4.935 | 5.197 | 3,537,748 | +0.36(+7.44%) |
Feb 09, 2009 | 4.945 | 4.992 | 4.781 | 4.838 | 1,735,856 | -0.12(-2.52%) |
Feb 06, 2009 | 4.782 | 4.987 | 4.760 | 4.963 | 1,987,836 | +0.15(+3.17%) |
Feb 05, 2009 | 4.585 | 4.830 | 4.582 | 4.810 | 1,640,436 | +0.19(+4.11%) |
Feb 04, 2009 | 4.702 | 4.785 | 4.580 | 4.620 | 1,341,980 | -0.09(-1.96%) |
Feb 03, 2009 | 4.598 | 4.768 | 4.508 | 4.713 | 2,580,368 | +0.16(+3.51%) |