Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.960 | 4.990 | 4.920 | 4.950 | 727,007 | +0.02(+0.41%) |
Apr 29, 2009 | 4.970 | 4.970 | 4.920 | 4.930 | 758,990 | +0.03(+0.61%) |
Apr 28, 2009 | 4.870 | 4.980 | 4.850 | 4.900 | 682,281 | -0.03(-0.61%) |
Apr 27, 2009 | 4.930 | 4.940 | 4.860 | 4.930 | 717,957 | -0.01(-0.20%) |
Apr 24, 2009 | 4.900 | 4.990 | 4.900 | 4.940 | 783,679 | -0.01(-0.20%) |
Apr 23, 2009 | 4.860 | 4.950 | 4.860 | 4.950 | 678,420 | +0.06(+1.22%) |
Apr 22, 2009 | 4.870 | 4.920 | 4.850 | 4.890 | 867,473 | +0.04(+0.83%) |
Apr 21, 2009 | 4.650 | 4.890 | 4.650 | 4.850 | 547,286 | +0.06(+1.25%) |
Apr 20, 2009 | 4.900 | 4.900 | 4.750 | 4.790 | 710,313 | -0.11(-2.24%) |
Apr 17, 2009 | 4.840 | 4.900 | 4.840 | 4.900 | 507,778 | +0.02(+0.41%) |
Apr 16, 2009 | 4.940 | 4.940 | 4.830 | 4.880 | 699,364 | -0.03(-0.61%) |
Apr 15, 2009 | 4.840 | 4.910 | 4.840 | 4.910 | 473,288 | +0.06(+1.24%) |
Apr 14, 2009 | 4.830 | 4.900 | 4.830 | 4.850 | 451,629 | +0.00(+0.00%) |
Apr 13, 2009 | 4.850 | 4.900 | 4.830 | 4.850 | 1,049,619 | -0.01(-0.21%) |
Apr 09, 2009 | 4.880 | 4.900 | 4.850 | 4.860 | 786,565 | +0.01(+0.21%) |
Apr 08, 2009 | 4.830 | 4.870 | 4.820 | 4.850 | 663,740 | -0.03(-0.61%) |
Apr 07, 2009 | 4.890 | 4.940 | 4.870 | 4.880 | 432,379 | -0.08(-1.61%) |
Apr 06, 2009 | 4.870 | 4.990 | 4.870 | 4.960 | 449,384 | +0.00(+0.00%) |
Apr 03, 2009 | 4.830 | 4.970 | 4.800 | 4.960 | 685,080 | +0.04(+0.83%) |
Apr 02, 2009 | 4.850 | 4.940 | 4.820 | 4.919 | 824,331 | +0.12(+2.48%) |
Apr 01, 2009 | 4.730 | 4.850 | 4.700 | 4.800 | 532,889 | +0.03(+0.63%) |
Mar 31, 2009 | 4.690 | 4.790 | 4.690 | 4.770 | 386,920 | +0.08(+1.71%) |
Mar 30, 2009 | 4.840 | 4.890 | 4.660 | 4.690 | 718,677 | -0.18(-3.70%) |
Mar 26, 2009 | 4.820 | 4.880 | 4.770 | 4.870 | 678,414 | +0.06(+1.25%) |
Mar 25, 2009 | 4.800 | 4.860 | 4.710 | 4.810 | 1,219,417 | -0.03(-0.62%) |
Mar 24, 2009 | 4.870 | 4.870 | 4.730 | 4.840 | 652,096 | +0.02(+0.41%) |
Mar 23, 2009 | 4.800 | 4.850 | 4.760 | 4.820 | 1,015,586 | +0.07(+1.47%) |
Mar 20, 2009 | 4.640 | 4.770 | 4.630 | 4.750 | 1,424,322 | +0.05(+1.06%) |
Mar 19, 2009 | 4.500 | 4.800 | 4.500 | 4.700 | 2,068,155 | +0.26(+5.86%) |
Mar 18, 2009 | 4.250 | 4.480 | 4.160 | 4.440 | 741,235 | +0.23(+5.46%) |
Mar 17, 2009 | 4.220 | 4.250 | 4.170 | 4.210 | 779,333 | +0.05(+1.18%) |
Mar 16, 2009 | 4.110 | 4.310 | 4.110 | 4.161 | 921,301 | +0.06(+1.49%) |
Mar 13, 2009 | 4.150 | 4.190 | 4.080 | 4.100 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 4.130 | 4.150 | 4.070 | 4.100 | 1,046,121 | -0.07(-1.68%) |
Mar 11, 2009 | 3.950 | 4.259 | 3.950 | 4.170 | 2,009,857 | +0.21(+5.30%) |
Mar 10, 2009 | 3.830 | 3.990 | 3.790 | 3.960 | 694,053 | +0.21(+5.60%) |
Mar 09, 2009 | 3.730 | 3.840 | 3.730 | 3.750 | 613,435 | -0.08(-2.09%) |
Mar 06, 2009 | 3.780 | 3.900 | 3.770 | 3.830 | 0 | -0.00(-0.00%) |
Mar 05, 2009 | 3.960 | 4.010 | 3.810 | 3.830 | 533,266 | -0.25(-6.13%) |
Mar 04, 2009 | 3.800 | 4.090 | 3.800 | 4.080 | 1,114,496 | +0.23(+5.97%) |
Mar 02, 2009 | 4.090 | 4.180 | 3.800 | 3.850 | 1,449,600 | -0.36(-8.55%) |
Feb 27, 2009 | 4.150 | 4.240 | 4.100 | 4.210 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 4.260 | 4.350 | 4.200 | 4.210 | 317,431 | -0.09(-2.09%) |
Feb 25, 2009 | 4.200 | 4.380 | 4.100 | 4.300 | 634,783 | +0.06(+1.42%) |
Feb 24, 2009 | 4.180 | 4.270 | 3.920 | 4.240 | 923,915 | +0.15(+3.68%) |
Feb 23, 2009 | 4.400 | 4.450 | 3.950 | 4.089 | 1,602,169 | -0.25(-5.77%) |
Feb 20, 2009 | 4.500 | 4.521 | 4.260 | 4.340 | 1,095,303 | -0.22(-4.82%) |
Feb 19, 2009 | 4.670 | 4.670 | 4.510 | 4.560 | 620,169 | +0.06(+1.33%) |
Feb 18, 2009 | 4.670 | 4.670 | 4.500 | 4.500 | 607,246 | -0.08(-1.75%) |
Feb 17, 2009 | 4.670 | 4.750 | 4.550 | 4.580 | 898,451 | -0.16(-3.38%) |
Feb 13, 2009 | 4.730 | 4.770 | 4.670 | 4.740 | 492,297 | +0.07(+1.50%) |
Feb 12, 2009 | 4.800 | 4.820 | 4.670 | 4.670 | 547,567 | -0.13(-2.71%) |
Feb 11, 2009 | 4.730 | 4.810 | 4.700 | 4.800 | 565,170 | +0.04(+0.84%) |
Feb 10, 2009 | 4.850 | 4.880 | 4.720 | 4.760 | 821,523 | -0.03(-0.63%) |
Feb 09, 2009 | 4.830 | 4.830 | 4.700 | 4.790 | 464,089 | +0.08(+1.70%) |
Feb 06, 2009 | 4.680 | 4.740 | 4.620 | 4.710 | 518,173 | +0.08(+1.73%) |
Feb 05, 2009 | 4.600 | 4.650 | 4.600 | 4.630 | 436,959 | +0.00(+0.00%) |
Feb 04, 2009 | 4.650 | 4.650 | 4.570 | 4.630 | 526,601 | +0.01(+0.22%) |
Feb 03, 2009 | 4.550 | 4.640 | 4.470 | 4.620 | 621,173 | +0.08(+1.76%) |