Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.329 | 5.378 | 5.285 | 5.373 | 44,526 | +0.10(+1.83%) |
Apr 29, 2009 | 5.285 | 5.449 | 5.276 | 5.276 | 93,067 | +0.00(+0.08%) |
Apr 28, 2009 | 5.281 | 5.338 | 5.250 | 5.272 | 96,485 | +0.03(+0.50%) |
Apr 27, 2009 | 5.294 | 5.325 | 5.184 | 5.246 | 104,659 | -0.08(-1.57%) |
Apr 24, 2009 | 5.519 | 5.521 | 5.272 | 5.329 | 101,202 | -0.19(-3.36%) |
Apr 23, 2009 | 5.479 | 5.594 | 5.479 | 5.515 | 104,983 | -0.06(-1.02%) |
Apr 22, 2009 | 5.365 | 5.585 | 5.365 | 5.571 | 98,158 | +0.23(+4.28%) |
Apr 21, 2009 | 5.232 | 5.426 | 5.166 | 5.343 | 83,760 | +0.14(+2.71%) |
Apr 20, 2009 | 5.029 | 5.276 | 4.897 | 5.201 | 182,705 | +0.22(+4.43%) |
Apr 17, 2009 | 4.959 | 5.056 | 4.954 | 4.981 | 54,375 | +0.00(+0.09%) |
Apr 16, 2009 | 4.959 | 4.976 | 4.932 | 4.976 | 67,352 | +0.04(+0.71%) |
Apr 15, 2009 | 4.941 | 4.962 | 4.939 | 4.941 | 104,337 | -0.00(-0.09%) |
Apr 14, 2009 | 4.906 | 4.946 | 4.906 | 4.946 | 35,716 | -0.01(-0.27%) |
Apr 13, 2009 | 4.963 | 4.963 | 4.879 | 4.959 | 39,603 | -0.05(-0.97%) |
Apr 09, 2009 | 4.959 | 5.012 | 4.959 | 5.007 | 54,035 | +0.10(+1.98%) |
Apr 08, 2009 | 4.990 | 5.012 | 4.875 | 4.910 | 36,917 | -0.10(-2.02%) |
Apr 07, 2009 | 4.994 | 5.012 | 4.990 | 5.012 | 48,728 | +0.00(+0.00%) |
Apr 06, 2009 | 4.990 | 5.029 | 4.990 | 5.012 | 38,898 | -0.09(-1.82%) |
Apr 03, 2009 | 5.043 | 5.104 | 4.809 | 5.104 | 99,246 | +0.10(+1.94%) |
Apr 02, 2009 | 4.994 | 5.162 | 4.994 | 5.007 | 83,599 | +0.04(+0.89%) |
Apr 01, 2009 | 4.849 | 5.025 | 4.826 | 4.963 | 66,431 | +0.13(+2.74%) |
Mar 31, 2009 | 4.725 | 4.844 | 4.646 | 4.831 | 106,959 | +0.03(+0.57%) |
Mar 30, 2009 | 4.954 | 4.954 | 4.787 | 4.803 | 65,130 | +0.04(+0.81%) |
Mar 26, 2009 | 4.782 | 4.782 | 4.725 | 4.765 | 36,470 | +0.01(+0.19%) |
Mar 25, 2009 | 4.615 | 4.756 | 4.615 | 4.756 | 45,687 | +0.14(+3.06%) |
Mar 24, 2009 | 4.553 | 4.615 | 4.522 | 4.615 | 32,356 | +0.06(+1.36%) |
Mar 23, 2009 | 4.531 | 4.575 | 4.513 | 4.553 | 75,208 | +0.02(+0.39%) |
Mar 20, 2009 | 4.562 | 4.562 | 4.421 | 4.535 | 60,801 | +0.01(+0.29%) |
Mar 19, 2009 | 4.601 | 4.601 | 4.504 | 4.522 | 40,099 | -0.07(-1.44%) |
Mar 18, 2009 | 4.738 | 4.738 | 4.588 | 4.588 | 48,892 | -0.14(-2.98%) |
Mar 17, 2009 | 4.588 | 4.729 | 4.549 | 4.729 | 57,553 | -0.01(-0.28%) |
Mar 16, 2009 | 4.672 | 4.743 | 4.628 | 4.743 | 60,699 | +0.09(+1.99%) |
Mar 13, 2009 | 4.654 | 4.676 | 4.588 | 4.650 | 0 | +0.06(+1.35%) |
Mar 12, 2009 | 4.624 | 4.632 | 4.588 | 4.588 | 541,230 | -0.00(-0.10%) |
Mar 11, 2009 | 4.624 | 4.624 | 4.522 | 4.593 | 185,044 | -0.01(-0.19%) |
Mar 10, 2009 | 4.429 | 4.624 | 4.429 | 4.601 | 65,998 | +0.16(+3.68%) |
Mar 09, 2009 | 4.421 | 4.496 | 4.399 | 4.438 | 161,380 | +0.04(+0.80%) |
Mar 06, 2009 | 4.407 | 4.429 | 4.368 | 4.403 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 4.429 | 4.429 | 4.363 | 4.403 | 141,671 | -0.03(-0.60%) |
Mar 04, 2009 | 4.407 | 4.456 | 4.385 | 4.429 | 128,520 | +0.10(+2.24%) |
Mar 02, 2009 | 4.513 | 4.513 | 4.328 | 4.332 | 441,018 | -0.19(-4.29%) |
Feb 27, 2009 | 4.447 | 4.588 | 4.434 | 4.526 | 0 | +0.11(+2.60%) |
Feb 26, 2009 | 4.297 | 4.425 | 4.297 | 4.412 | 84,381 | +0.10(+2.25%) |
Feb 25, 2009 | 4.425 | 4.425 | 4.279 | 4.315 | 99,661 | +0.04(+1.01%) |
Feb 24, 2009 | 4.059 | 4.279 | 4.015 | 4.271 | 81,573 | +0.26(+6.40%) |
Feb 23, 2009 | 4.226 | 4.226 | 3.940 | 4.015 | 290,626 | -0.15(-3.70%) |
Feb 20, 2009 | 4.310 | 4.350 | 4.156 | 4.169 | 193,331 | -0.19(-4.45%) |
Feb 19, 2009 | 4.385 | 4.443 | 4.363 | 4.363 | 132,090 | -0.02(-0.50%) |
Feb 18, 2009 | 4.451 | 4.522 | 4.372 | 4.385 | 87,325 | -0.11(-2.36%) |
Feb 17, 2009 | 4.694 | 4.694 | 4.487 | 4.491 | 120,598 | -0.20(-4.32%) |
Feb 13, 2009 | 4.575 | 4.751 | 4.549 | 4.694 | 91,501 | +0.12(+2.60%) |
Feb 12, 2009 | 4.593 | 4.597 | 4.531 | 4.575 | 131,693 | +0.00(+0.00%) |
Feb 11, 2009 | 4.628 | 4.628 | 4.570 | 4.575 | 141,995 | -0.09(-1.89%) |
Feb 10, 2009 | 4.734 | 4.840 | 4.654 | 4.663 | 162,686 | -0.11(-2.22%) |
Feb 09, 2009 | 4.765 | 4.809 | 4.699 | 4.769 | 91,986 | +0.01(+0.26%) |
Feb 06, 2009 | 4.800 | 4.800 | 4.721 | 4.757 | 136,095 | +0.08(+1.72%) |
Feb 05, 2009 | 4.588 | 4.756 | 4.544 | 4.676 | 135,102 | +0.13(+2.91%) |
Feb 04, 2009 | 4.500 | 4.575 | 4.450 | 4.544 | 53,135 | +0.08(+1.78%) |
Feb 03, 2009 | 4.407 | 4.491 | 4.354 | 4.465 | 102,548 | +0.10(+2.33%) |