Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.804 | 5.039 | 4.593 | 4.718 | 380,799 | -0.05(-1.15%) |
Apr 29, 2009 | 4.702 | 4.977 | 4.616 | 4.773 | 257,866 | +0.10(+2.18%) |
Apr 28, 2009 | 4.311 | 4.742 | 4.211 | 4.671 | 371,611 | +0.29(+6.62%) |
Apr 27, 2009 | 4.209 | 4.491 | 4.021 | 4.381 | 323,674 | +0.02(+0.54%) |
Apr 24, 2009 | 4.248 | 4.467 | 4.036 | 4.358 | 278,846 | +0.16(+3.73%) |
Apr 23, 2009 | 4.585 | 4.585 | 4.075 | 4.201 | 413,714 | -0.37(-8.06%) |
Apr 22, 2009 | 4.608 | 4.781 | 4.514 | 4.569 | 290,353 | -0.13(-2.67%) |
Apr 21, 2009 | 4.169 | 4.985 | 4.169 | 4.695 | 336,205 | +0.49(+11.75%) |
Apr 20, 2009 | 4.389 | 4.389 | 4.075 | 4.201 | 307,592 | -0.40(-8.69%) |
Apr 17, 2009 | 4.381 | 4.781 | 4.197 | 4.601 | 327,102 | +0.24(+5.58%) |
Apr 16, 2009 | 3.880 | 4.420 | 3.809 | 4.358 | 281,878 | +0.51(+13.24%) |
Apr 15, 2009 | 3.590 | 3.872 | 3.542 | 3.848 | 132,425 | +0.19(+5.14%) |
Apr 14, 2009 | 3.723 | 3.872 | 3.574 | 3.660 | 290,200 | -0.12(-3.11%) |
Apr 13, 2009 | 3.880 | 3.934 | 3.550 | 3.778 | 291,682 | -0.21(-5.30%) |
Apr 09, 2009 | 3.637 | 3.997 | 3.566 | 3.989 | 337,977 | +0.45(+12.86%) |
Apr 08, 2009 | 3.441 | 3.542 | 3.339 | 3.535 | 137,685 | +0.14(+4.16%) |
Apr 07, 2009 | 3.621 | 3.621 | 3.339 | 3.394 | 228,253 | -0.25(-6.88%) |
Apr 06, 2009 | 3.605 | 3.668 | 3.331 | 3.644 | 267,886 | +0.05(+1.53%) |
Apr 03, 2009 | 3.613 | 3.613 | 3.354 | 3.590 | 260,425 | -0.05(-1.51%) |
Apr 02, 2009 | 3.158 | 3.644 | 3.104 | 3.644 | 304,434 | +0.54(+17.42%) |
Apr 01, 2009 | 2.751 | 3.174 | 2.665 | 3.104 | 172,049 | +0.30(+10.61%) |
Mar 31, 2009 | 2.861 | 2.955 | 2.704 | 2.806 | 281,412 | -0.02(-0.56%) |
Mar 30, 2009 | 3.143 | 3.143 | 2.602 | 2.821 | 310,696 | -0.57(-16.86%) |
Mar 26, 2009 | 3.229 | 3.495 | 3.174 | 3.394 | 318,161 | +0.22(+6.91%) |
Mar 25, 2009 | 3.096 | 3.292 | 2.916 | 3.174 | 204,110 | +0.13(+4.11%) |
Mar 24, 2009 | 3.221 | 3.229 | 3.017 | 3.049 | 204,049 | -0.16(-5.12%) |
Mar 23, 2009 | 3.025 | 3.213 | 2.994 | 3.213 | 308,120 | +0.35(+12.33%) |
Mar 20, 2009 | 2.829 | 3.049 | 2.821 | 2.861 | 347,141 | +0.07(+2.53%) |
Mar 19, 2009 | 2.594 | 2.900 | 2.594 | 2.790 | 291,841 | +0.25(+9.88%) |
Mar 18, 2009 | 2.516 | 2.626 | 2.430 | 2.539 | 407,624 | +0.05(+1.89%) |
Mar 17, 2009 | 2.155 | 2.547 | 2.155 | 2.492 | 392,629 | +0.36(+16.91%) |
Mar 16, 2009 | 2.194 | 2.257 | 2.116 | 2.132 | 268,783 | -0.03(-1.45%) |
Mar 13, 2009 | 2.547 | 2.571 | 2.030 | 2.163 | 0 | -0.39(-15.34%) |
Mar 12, 2009 | 2.147 | 2.602 | 2.124 | 2.555 | 453,231 | -0.13(-4.96%) |
Mar 11, 2009 | 2.814 | 2.845 | 2.610 | 2.688 | 221,477 | -0.13(-4.46%) |
Mar 10, 2009 | 2.508 | 2.939 | 2.492 | 2.814 | 221,635 | +0.38(+15.43%) |
Mar 09, 2009 | 2.594 | 2.829 | 2.430 | 2.437 | 209,797 | -0.20(-7.72%) |
Mar 06, 2009 | 2.735 | 2.743 | 2.469 | 2.641 | 0 | -0.03(-1.17%) |
Mar 05, 2009 | 2.845 | 2.955 | 2.547 | 2.673 | 194,820 | -0.28(-9.55%) |
Mar 04, 2009 | 2.500 | 2.955 | 2.477 | 2.955 | 325,130 | +0.53(+22.01%) |
Mar 02, 2009 | 2.649 | 2.759 | 2.406 | 2.422 | 343,716 | -0.36(-12.96%) |
Feb 27, 2009 | 2.900 | 3.096 | 2.782 | 2.782 | 0 | -0.09(-3.27%) |
Feb 26, 2009 | 3.080 | 3.151 | 2.861 | 2.876 | 155,301 | -0.20(-6.38%) |
Feb 25, 2009 | 3.276 | 3.292 | 2.923 | 3.072 | 236,827 | -0.31(-9.05%) |
Feb 24, 2009 | 2.884 | 3.425 | 2.845 | 3.378 | 594,332 | +0.56(+19.72%) |
Feb 23, 2009 | 3.300 | 3.354 | 2.821 | 2.821 | 474,048 | -0.45(-13.88%) |
Feb 20, 2009 | 3.260 | 3.323 | 3.229 | 3.276 | 0 | -0.05(-1.41%) |
Feb 19, 2009 | 3.409 | 3.495 | 3.323 | 3.323 | 181,768 | -0.10(-2.97%) |
Feb 18, 2009 | 3.511 | 3.590 | 3.378 | 3.425 | 232,362 | -0.05(-1.58%) |
Feb 17, 2009 | 3.558 | 3.699 | 3.464 | 3.480 | 300,530 | -0.26(-6.92%) |
Feb 13, 2009 | 4.013 | 4.130 | 3.637 | 3.738 | 206,571 | -0.38(-9.14%) |
Feb 12, 2009 | 3.723 | 4.146 | 3.684 | 4.115 | 275,153 | +0.38(+10.06%) |
Feb 11, 2009 | 3.801 | 3.974 | 3.738 | 3.738 | 275,723 | -0.02(-0.42%) |
Feb 10, 2009 | 4.122 | 4.217 | 3.754 | 3.754 | 299,305 | -0.39(-9.45%) |
Feb 09, 2009 | 4.381 | 4.491 | 4.044 | 4.146 | 194,240 | -0.26(-5.87%) |
Feb 06, 2009 | 4.122 | 4.459 | 4.115 | 4.405 | 249,672 | +0.27(+6.44%) |
Feb 05, 2009 | 3.981 | 4.209 | 3.895 | 4.138 | 339,758 | +0.10(+2.52%) |
Feb 04, 2009 | 3.840 | 4.185 | 3.832 | 4.036 | 370,025 | +0.14(+3.62%) |
Feb 03, 2009 | 3.911 | 4.044 | 3.778 | 3.895 | 608,295 | +0.04(+1.02%) |