Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.533 | 5.763 | 5.411 | 5.411 | 561,803 | -0.33(-5.70%) |
Apr 29, 2009 | 5.385 | 5.763 | 5.315 | 5.738 | 773,874 | +0.42(+7.96%) |
Apr 28, 2009 | 5.283 | 5.417 | 5.225 | 5.315 | 282,236 | -0.04(-0.72%) |
Apr 27, 2009 | 5.379 | 5.597 | 5.238 | 5.353 | 515,717 | -0.17(-3.02%) |
Apr 24, 2009 | 5.302 | 5.558 | 5.238 | 5.520 | 421,668 | +0.27(+5.13%) |
Apr 23, 2009 | 5.270 | 5.360 | 5.212 | 5.251 | 354,727 | +0.00(+0.00%) |
Apr 22, 2009 | 5.084 | 5.462 | 5.052 | 5.251 | 403,039 | +0.04(+0.86%) |
Apr 21, 2009 | 5.065 | 5.206 | 5.020 | 5.206 | 235,268 | +0.12(+2.27%) |
Apr 20, 2009 | 5.295 | 5.366 | 5.065 | 5.090 | 444,382 | -0.31(-5.70%) |
Apr 17, 2009 | 5.571 | 5.674 | 5.392 | 5.398 | 1,049,913 | -0.17(-3.11%) |
Apr 16, 2009 | 5.212 | 5.610 | 5.110 | 5.571 | 594,305 | +0.39(+7.55%) |
Apr 15, 2009 | 5.033 | 5.193 | 4.975 | 5.180 | 260,465 | +0.12(+2.28%) |
Apr 14, 2009 | 5.238 | 5.244 | 4.981 | 5.065 | 403,143 | -0.28(-5.28%) |
Apr 13, 2009 | 5.167 | 5.360 | 5.122 | 5.347 | 571,039 | +0.16(+3.09%) |
Apr 09, 2009 | 4.872 | 5.206 | 4.757 | 5.187 | 1,458,359 | +0.47(+9.92%) |
Apr 08, 2009 | 4.488 | 4.789 | 4.424 | 4.719 | 375,820 | +0.25(+5.60%) |
Apr 07, 2009 | 4.731 | 4.808 | 4.462 | 4.468 | 442,664 | -0.34(-7.07%) |
Apr 06, 2009 | 4.847 | 4.898 | 4.738 | 4.808 | 346,474 | -0.15(-2.98%) |
Apr 03, 2009 | 5.148 | 5.148 | 4.879 | 4.956 | 560,738 | -0.21(-4.09%) |
Apr 02, 2009 | 5.013 | 5.315 | 4.962 | 5.167 | 1,092,219 | +0.28(+5.64%) |
Apr 01, 2009 | 4.501 | 4.892 | 4.436 | 4.892 | 363,348 | +0.28(+5.97%) |
Mar 31, 2009 | 4.616 | 4.827 | 4.597 | 4.616 | 425,190 | +0.09(+1.98%) |
Mar 30, 2009 | 4.725 | 4.783 | 4.420 | 4.526 | 392,961 | -0.42(-8.55%) |
Mar 26, 2009 | 4.879 | 5.129 | 4.719 | 4.949 | 689,990 | +0.15(+3.07%) |
Mar 25, 2009 | 4.757 | 4.860 | 4.622 | 4.802 | 461,700 | +0.12(+2.60%) |
Mar 24, 2009 | 4.667 | 4.818 | 4.654 | 4.680 | 493,159 | -0.12(-2.54%) |
Mar 23, 2009 | 4.744 | 4.853 | 4.597 | 4.802 | 904,928 | +0.28(+6.09%) |
Mar 20, 2009 | 4.802 | 4.815 | 4.481 | 4.526 | 606,292 | -0.21(-4.34%) |
Mar 19, 2009 | 4.725 | 4.827 | 4.610 | 4.731 | 413,168 | +0.05(+1.10%) |
Mar 18, 2009 | 4.501 | 4.699 | 4.481 | 4.680 | 591,199 | +0.17(+3.84%) |
Mar 17, 2009 | 4.340 | 4.545 | 4.315 | 4.507 | 515,838 | +0.17(+3.99%) |
Mar 16, 2009 | 4.398 | 4.520 | 4.308 | 4.334 | 568,602 | -0.01(-0.30%) |
Mar 13, 2009 | 4.161 | 4.558 | 4.161 | 4.347 | 797,477 | +0.32(+7.96%) |
Mar 12, 2009 | 3.686 | 4.161 | 3.552 | 4.026 | 639,117 | +0.33(+8.84%) |
Mar 11, 2009 | 3.789 | 3.815 | 3.674 | 3.699 | 485,082 | -0.06(-1.54%) |
Mar 10, 2009 | 3.654 | 3.879 | 3.654 | 3.757 | 816,905 | +0.22(+6.35%) |
Mar 09, 2009 | 3.827 | 3.904 | 3.449 | 3.532 | 817,540 | -0.34(-8.77%) |
Mar 06, 2009 | 4.000 | 4.007 | 3.750 | 3.872 | 396,134 | +0.01(+0.33%) |
Mar 05, 2009 | 4.283 | 4.283 | 3.847 | 3.859 | 602,603 | -0.54(-12.24%) |
Mar 04, 2009 | 4.154 | 4.501 | 4.103 | 4.398 | 581,262 | +0.49(+12.64%) |
Mar 02, 2009 | 4.142 | 4.270 | 3.885 | 3.904 | 551,444 | -0.34(-8.01%) |
Feb 27, 2009 | 4.212 | 4.533 | 3.545 | 4.244 | 3,269,220 | -0.12(-2.79%) |
Feb 26, 2009 | 3.924 | 4.725 | 3.815 | 4.366 | 1,815,494 | +0.51(+13.12%) |
Feb 25, 2009 | 3.988 | 4.103 | 3.853 | 3.859 | 455,052 | -0.16(-3.99%) |
Feb 24, 2009 | 3.859 | 4.084 | 3.718 | 4.020 | 402,579 | +0.17(+4.50%) |
Feb 23, 2009 | 4.039 | 4.039 | 3.795 | 3.847 | 536,405 | -0.17(-4.15%) |
Feb 20, 2009 | 3.827 | 4.052 | 3.744 | 4.013 | 356,906 | +0.15(+3.99%) |
Feb 19, 2009 | 3.911 | 3.975 | 3.840 | 3.859 | 454,772 | +0.02(+0.50%) |
Feb 18, 2009 | 3.879 | 3.911 | 3.808 | 3.840 | 536,023 | -0.01(-0.17%) |
Feb 17, 2009 | 3.968 | 4.077 | 3.783 | 3.847 | 316,734 | -0.28(-6.69%) |
Feb 13, 2009 | 3.968 | 4.164 | 3.949 | 4.122 | 334,597 | +0.12(+3.04%) |
Feb 12, 2009 | 3.879 | 4.142 | 3.866 | 4.000 | 346,672 | -0.17(-4.15%) |
Feb 11, 2009 | 4.257 | 4.302 | 4.077 | 4.174 | 334,167 | -0.08(-1.81%) |
Feb 10, 2009 | 4.462 | 4.488 | 4.193 | 4.250 | 551,783 | -0.24(-5.29%) |
Feb 09, 2009 | 4.488 | 4.501 | 4.366 | 4.488 | 304,761 | +0.00(+0.00%) |
Feb 06, 2009 | 4.468 | 4.517 | 4.366 | 4.488 | 634,828 | +0.00(+0.00%) |
Feb 05, 2009 | 4.398 | 4.504 | 4.212 | 4.488 | 495,860 | +0.06(+1.30%) |
Feb 04, 2009 | 4.430 | 4.513 | 4.295 | 4.430 | 1,059,558 | +0.01(+0.29%) |
Feb 03, 2009 | 4.488 | 4.488 | 4.359 | 4.417 | 716,211 | -0.04(-1.01%) |