Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.209 | 5.377 | 5.190 | 5.204 | 221,492 | +0.01(+0.28%) |
Apr 29, 2009 | 5.074 | 5.276 | 4.916 | 5.190 | 160,363 | +0.13(+2.66%) |
Apr 28, 2009 | 5.122 | 5.372 | 5.036 | 5.055 | 500,299 | -0.11(-2.14%) |
Apr 27, 2009 | 5.180 | 5.300 | 5.036 | 5.166 | 205,321 | -0.15(-2.89%) |
Apr 24, 2009 | 5.285 | 5.381 | 5.146 | 5.319 | 195,391 | +0.05(+1.00%) |
Apr 23, 2009 | 5.257 | 5.290 | 5.108 | 5.266 | 179,338 | +0.03(+0.55%) |
Apr 22, 2009 | 5.324 | 5.372 | 5.194 | 5.237 | 284,240 | -0.17(-3.11%) |
Apr 21, 2009 | 5.161 | 5.415 | 5.132 | 5.405 | 206,014 | +0.21(+4.06%) |
Apr 20, 2009 | 5.185 | 5.295 | 4.955 | 5.194 | 348,674 | -0.08(-1.55%) |
Apr 17, 2009 | 5.127 | 5.338 | 5.108 | 5.276 | 482,233 | +0.08(+1.48%) |
Apr 16, 2009 | 4.993 | 5.266 | 4.839 | 5.199 | 311,934 | +0.21(+4.23%) |
Apr 15, 2009 | 5.137 | 5.137 | 4.940 | 4.988 | 205,799 | -0.17(-3.26%) |
Apr 14, 2009 | 5.118 | 5.295 | 5.017 | 5.156 | 677,063 | -0.03(-0.56%) |
Apr 13, 2009 | 4.988 | 5.204 | 4.935 | 5.185 | 969,037 | +0.12(+2.37%) |
Apr 09, 2009 | 4.883 | 5.142 | 4.883 | 5.065 | 616,245 | +0.24(+4.97%) |
Apr 08, 2009 | 4.926 | 4.978 | 4.676 | 4.825 | 836,447 | -0.08(-1.57%) |
Apr 07, 2009 | 4.993 | 5.089 | 4.892 | 4.902 | 174,174 | -0.15(-3.04%) |
Apr 06, 2009 | 5.070 | 5.108 | 5.002 | 5.055 | 198,324 | -0.08(-1.50%) |
Apr 03, 2009 | 5.017 | 5.132 | 4.986 | 5.132 | 437,569 | +0.12(+2.49%) |
Apr 02, 2009 | 5.170 | 5.276 | 4.902 | 5.007 | 670,846 | -0.07(-1.42%) |
Apr 01, 2009 | 4.983 | 5.199 | 4.983 | 5.079 | 254,045 | +0.03(+0.57%) |
Mar 31, 2009 | 5.098 | 5.204 | 5.050 | 5.050 | 296,716 | -0.01(-0.28%) |
Mar 30, 2009 | 4.935 | 5.079 | 4.902 | 5.065 | 335,180 | -0.03(-0.66%) |
Mar 26, 2009 | 5.036 | 5.156 | 4.993 | 5.098 | 547,305 | +0.05(+1.05%) |
Mar 25, 2009 | 5.098 | 5.218 | 4.686 | 5.046 | 503,014 | -0.14(-2.77%) |
Mar 24, 2009 | 4.643 | 5.276 | 4.643 | 5.190 | 684,790 | +0.46(+9.63%) |
Mar 23, 2009 | 4.437 | 4.734 | 4.422 | 4.734 | 180,460 | +0.51(+12.16%) |
Mar 20, 2009 | 4.365 | 4.475 | 4.221 | 4.221 | 152,961 | -0.11(-2.55%) |
Mar 19, 2009 | 4.369 | 4.403 | 4.273 | 4.331 | 110,874 | +0.00(+0.07%) |
Mar 18, 2009 | 4.029 | 4.355 | 3.981 | 4.328 | 188,673 | +0.30(+7.42%) |
Mar 17, 2009 | 3.928 | 4.029 | 3.909 | 4.029 | 210,467 | +0.09(+2.19%) |
Mar 16, 2009 | 4.048 | 4.111 | 3.919 | 3.942 | 214,610 | -0.10(-2.38%) |
Mar 13, 2009 | 4.010 | 4.053 | 3.947 | 4.038 | 0 | +0.02(+0.60%) |
Mar 12, 2009 | 3.856 | 4.072 | 3.799 | 4.014 | 261,701 | +0.13(+3.33%) |
Mar 11, 2009 | 3.971 | 3.971 | 3.775 | 3.885 | 176,372 | -0.06(-1.46%) |
Mar 10, 2009 | 3.827 | 4.024 | 3.794 | 3.942 | 203,503 | +0.20(+5.38%) |
Mar 09, 2009 | 3.679 | 3.770 | 3.655 | 3.741 | 353,644 | +0.02(+0.65%) |
Mar 06, 2009 | 3.698 | 3.808 | 3.650 | 3.717 | 0 | +0.02(+0.65%) |
Mar 05, 2009 | 3.765 | 3.818 | 3.683 | 3.693 | 163,947 | -0.08(-2.04%) |
Mar 04, 2009 | 3.789 | 3.827 | 3.741 | 3.770 | 287,811 | -0.13(-3.32%) |
Mar 02, 2009 | 4.192 | 4.192 | 3.813 | 3.899 | 344,769 | -0.32(-7.61%) |
Feb 27, 2009 | 4.158 | 4.739 | 4.158 | 4.221 | 0 | +0.06(+1.38%) |
Feb 26, 2009 | 4.384 | 4.384 | 4.125 | 4.163 | 166,191 | -0.18(-4.19%) |
Feb 25, 2009 | 4.480 | 4.552 | 4.201 | 4.345 | 234,471 | -0.18(-3.92%) |
Feb 24, 2009 | 4.413 | 4.571 | 4.369 | 4.523 | 314,845 | +0.18(+4.08%) |
Feb 23, 2009 | 4.374 | 4.470 | 4.297 | 4.345 | 233,412 | +0.01(+0.22%) |
Feb 20, 2009 | 4.072 | 4.437 | 4.029 | 4.336 | 0 | +0.21(+4.99%) |
Feb 19, 2009 | 3.976 | 4.532 | 3.693 | 4.130 | 509,431 | +0.26(+6.69%) |
Feb 18, 2009 | 3.832 | 3.966 | 3.827 | 3.871 | 201,493 | +0.04(+1.13%) |
Feb 17, 2009 | 3.837 | 4.038 | 3.827 | 3.827 | 292,853 | -0.07(-1.84%) |
Feb 13, 2009 | 4.000 | 4.106 | 3.871 | 3.899 | 127,940 | -0.10(-2.52%) |
Feb 12, 2009 | 3.899 | 4.029 | 3.827 | 4.000 | 146,262 | +0.07(+1.71%) |
Feb 11, 2009 | 3.885 | 3.976 | 3.832 | 3.933 | 90,954 | +0.07(+1.74%) |
Feb 10, 2009 | 3.909 | 4.010 | 3.827 | 3.866 | 117,154 | -0.04(-1.10%) |
Feb 09, 2009 | 4.072 | 4.101 | 3.856 | 3.909 | 115,757 | -0.10(-2.40%) |
Feb 06, 2009 | 3.971 | 4.206 | 3.928 | 4.005 | 210,417 | +0.02(+0.60%) |
Feb 05, 2009 | 3.847 | 4.048 | 3.847 | 3.981 | 172,981 | +0.13(+3.49%) |
Feb 04, 2009 | 3.842 | 3.899 | 3.741 | 3.847 | 1,278,518 | +0.00(+0.12%) |
Feb 03, 2009 | 3.895 | 3.895 | 3.827 | 3.842 | 273,331 | -0.04(-0.99%) |