Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.300 | 4.390 | 4.280 | 4.390 | 1,300 | -0.10(-2.23%) |
Apr 29, 2009 | 4.280 | 4.490 | 4.100 | 4.490 | 5,141 | +0.24(+5.65%) |
Apr 28, 2009 | 4.160 | 4.250 | 4.150 | 4.250 | 2,500 | +0.00(+0.00%) |
Apr 27, 2009 | 4.200 | 4.250 | 4.150 | 4.250 | 4,200 | -0.01(-0.23%) |
Apr 24, 2009 | 4.350 | 4.350 | 4.250 | 4.260 | 3,150 | +0.00(+0.12%) |
Apr 23, 2009 | 4.300 | 4.300 | 4.250 | 4.255 | 5,600 | -0.15(-3.30%) |
Apr 22, 2009 | 4.200 | 4.410 | 4.150 | 4.400 | 16,741 | +0.20(+4.76%) |
Apr 21, 2009 | 4.160 | 4.210 | 4.100 | 4.200 | 6,641 | +0.02(+0.48%) |
Apr 20, 2009 | 4.180 | 4.180 | 4.180 | 4.180 | 100 | +0.00(+0.00%) |
Apr 17, 2009 | 4.150 | 4.500 | 4.150 | 4.180 | 17,103 | +0.07(+1.70%) |
Apr 16, 2009 | 4.130 | 4.130 | 4.110 | 4.110 | 1,058 | +0.00(+0.00%) |
Apr 15, 2009 | 4.160 | 4.460 | 4.100 | 4.110 | 2,466 | +0.01(+0.24%) |
Apr 14, 2009 | 4.150 | 4.240 | 4.100 | 4.100 | 100,300 | -0.07(-1.68%) |
Apr 13, 2009 | 4.110 | 4.170 | 4.110 | 4.170 | 300 | -0.15(-3.47%) |
Apr 09, 2009 | 4.319 | 4.320 | 4.190 | 4.320 | 7,300 | +0.08(+1.89%) |
Apr 08, 2009 | 4.100 | 4.800 | 4.100 | 4.240 | 2,500 | +0.07(+1.68%) |
Apr 07, 2009 | 4.100 | 4.180 | 4.100 | 4.170 | 500 | +0.07(+1.71%) |
Apr 06, 2009 | 4.130 | 4.150 | 4.100 | 4.100 | 2,578 | +0.00(+0.00%) |
Apr 03, 2009 | 4.250 | 4.250 | 4.100 | 4.100 | 805 | -0.22(-5.09%) |
Apr 02, 2009 | 4.350 | 4.350 | 4.050 | 4.320 | 18,490 | +0.19(+4.60%) |
Apr 01, 2009 | 4.350 | 4.350 | 4.000 | 4.130 | 42,334 | +0.13(+3.25%) |
Mar 31, 2009 | 4.340 | 4.340 | 3.990 | 4.000 | 29,386 | -0.15(-3.61%) |
Mar 30, 2009 | 4.032 | 4.390 | 3.990 | 4.150 | 17,705 | +0.01(+0.24%) |
Mar 26, 2009 | 4.000 | 4.180 | 3.950 | 4.140 | 14,550 | +0.13(+3.24%) |
Mar 25, 2009 | 3.950 | 4.130 | 3.950 | 4.010 | 15,365 | +0.13(+3.35%) |
Mar 24, 2009 | 3.850 | 3.970 | 3.800 | 3.880 | 10,600 | +0.03(+0.78%) |
Mar 23, 2009 | 3.580 | 3.990 | 3.510 | 3.850 | 79,536 | +0.00(+0.00%) |
Mar 20, 2009 | 3.740 | 3.850 | 3.510 | 3.850 | 24,105 | +0.26(+7.24%) |
Mar 19, 2009 | 3.940 | 3.940 | 3.590 | 3.590 | 10,298 | -0.11(-2.97%) |
Mar 18, 2009 | 3.350 | 3.800 | 3.350 | 3.700 | 20,203 | +0.37(+11.11%) |
Mar 16, 2009 | 3.350 | 3.330 | 3.330 | 3.330 | 100,700 | -0.02(-0.60%) |
Mar 13, 2009 | 3.430 | 3.430 | 3.350 | 3.350 | 1,500 | -0.11(-3.18%) |
Mar 12, 2009 | 3.220 | 3.460 | 3.050 | 3.460 | 17,664 | +0.36(+11.61%) |
Mar 11, 2009 | 3.100 | 3.100 | 3.050 | 3.100 | 31,229 | -0.05(-1.59%) |
Mar 10, 2009 | 3.250 | 3.330 | 3.150 | 3.150 | 20,308 | -0.15(-4.55%) |
Mar 09, 2009 | 3.590 | 3.590 | 3.300 | 3.300 | 700 | -0.15(-4.35%) |
Mar 06, 2009 | 3.820 | 3.883 | 3.450 | 3.450 | 53,440 | -0.37(-9.69%) |
Mar 05, 2009 | 3.850 | 3.850 | 3.820 | 3.820 | 1,600 | -0.13(-3.29%) |
Mar 04, 2009 | 4.030 | 4.200 | 3.850 | 3.950 | 31,610 | +0.08(+2.07%) |
Mar 02, 2009 | 3.980 | 3.980 | 3.870 | 3.870 | 13,440 | -0.25(-6.07%) |
Feb 27, 2009 | 3.910 | 4.120 | 3.670 | 4.120 | 41,819 | +0.13(+3.34%) |
Feb 26, 2009 | 3.910 | 4.000 | 3.910 | 3.987 | 31,200 | +0.04(+0.94%) |
Feb 25, 2009 | 4.100 | 4.150 | 3.950 | 3.950 | 49,900 | -0.33(-7.71%) |
Feb 24, 2009 | 4.070 | 4.280 | 4.070 | 4.280 | 11,100 | +0.15(+3.63%) |
Feb 23, 2009 | 4.180 | 4.180 | 4.130 | 4.130 | 2,900 | +0.03(+0.73%) |
Feb 20, 2009 | 4.100 | 4.100 | 4.100 | 4.100 | 500 | -0.10(-2.49%) |
Feb 19, 2009 | 4.250 | 4.250 | 4.090 | 4.205 | 1,700 | -0.05(-1.29%) |
Feb 18, 2009 | 4.260 | 4.274 | 4.260 | 4.260 | 1,500 | +0.00(+0.00%) |
Feb 17, 2009 | 4.310 | 4.360 | 4.250 | 4.260 | 11,750 | -0.09(-2.07%) |
Feb 13, 2009 | 4.360 | 4.500 | 4.350 | 4.350 | 2,100 | -0.15(-3.33%) |
Feb 12, 2009 | 4.450 | 4.600 | 4.410 | 4.500 | 20,760 | +0.00(+0.00%) |
Feb 11, 2009 | 4.290 | 4.516 | 4.290 | 4.500 | 8,410 | +0.08(+1.81%) |
Feb 10, 2009 | 4.660 | 4.660 | 4.250 | 4.420 | 21,110 | -0.38(-7.92%) |
Feb 09, 2009 | 4.610 | 4.958 | 4.610 | 4.800 | 61,399 | +0.22(+4.90%) |
Feb 06, 2009 | 4.650 | 4.780 | 4.570 | 4.576 | 25,653 | -0.17(-3.66%) |
Feb 05, 2009 | 4.990 | 4.990 | 4.610 | 4.750 | 8,662 | +0.13(+2.81%) |
Feb 04, 2009 | 4.650 | 4.980 | 4.620 | 4.620 | 8,383 | +0.02(+0.43%) |
Feb 03, 2009 | 4.540 | 4.730 | 4.530 | 4.600 | 5,300 | -0.05(-1.08%) |