Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.480 | 4.650 | 4.350 | 4.650 | 13,310 | +0.06(+1.31%) |
Apr 29, 2009 | 4.590 | 4.640 | 4.550 | 4.590 | 19,819 | -0.01(-0.22%) |
Apr 28, 2009 | 4.600 | 4.644 | 4.580 | 4.600 | 15,600 | -0.09(-1.92%) |
Apr 27, 2009 | 4.690 | 4.690 | 4.620 | 4.690 | 2,275 | -0.11(-2.29%) |
Apr 24, 2009 | 4.600 | 4.890 | 4.590 | 4.800 | 3,054 | -0.05(-1.03%) |
Apr 23, 2009 | 4.790 | 4.920 | 4.490 | 4.850 | 4,800 | +0.13(+2.75%) |
Apr 22, 2009 | 4.710 | 4.720 | 4.710 | 4.720 | 200 | -0.03(-0.63%) |
Apr 21, 2009 | 4.750 | 4.750 | 4.750 | 4.750 | 200 | -0.02(-0.42%) |
Apr 20, 2009 | 4.780 | 4.940 | 4.770 | 4.770 | 400 | +0.02(+0.42%) |
Apr 17, 2009 | 4.700 | 4.750 | 4.588 | 4.750 | 4,353 | +0.06(+1.28%) |
Apr 16, 2009 | 4.610 | 4.740 | 4.590 | 4.690 | 4,492 | +0.08(+1.74%) |
Apr 15, 2009 | 4.630 | 4.700 | 4.510 | 4.610 | 1,800 | +0.05(+1.10%) |
Apr 14, 2009 | 4.538 | 4.730 | 4.510 | 4.560 | 4,155 | +0.01(+0.22%) |
Apr 13, 2009 | 4.548 | 4.740 | 4.500 | 4.550 | 4,971 | -0.10(-2.15%) |
Apr 09, 2009 | 4.740 | 4.740 | 4.500 | 4.650 | 1,600 | +0.06(+1.31%) |
Apr 08, 2009 | 4.560 | 4.690 | 4.500 | 4.590 | 2,000 | -0.16(-3.37%) |
Apr 07, 2009 | 4.550 | 4.750 | 4.550 | 4.750 | 1,400 | +0.04(+0.85%) |
Apr 06, 2009 | 4.750 | 4.750 | 4.710 | 4.710 | 3,705 | +0.02(+0.43%) |
Apr 03, 2009 | 4.850 | 4.850 | 4.630 | 4.690 | 1,300 | +0.18(+3.99%) |
Apr 02, 2009 | 4.320 | 4.990 | 4.320 | 4.510 | 6,780 | +0.01(+0.22%) |
Apr 01, 2009 | 4.900 | 5.000 | 4.450 | 4.500 | 13,113 | -0.41(-8.35%) |
Mar 31, 2009 | 4.910 | 4.910 | 4.500 | 4.910 | 5,138 | +0.01(+0.20%) |
Mar 30, 2009 | 4.790 | 4.910 | 4.370 | 4.900 | 7,600 | +0.01(+0.20%) |
Mar 26, 2009 | 4.880 | 4.890 | 4.600 | 4.890 | 2,805 | +0.14(+2.95%) |
Mar 25, 2009 | 4.750 | 4.750 | 4.140 | 4.750 | 2,104 | +0.05(+1.06%) |
Mar 24, 2009 | 4.700 | 4.700 | 4.700 | 4.700 | 169 | -0.04(-0.84%) |
Mar 23, 2009 | 4.190 | 4.750 | 4.190 | 4.740 | 5,484 | +0.34(+7.73%) |
Mar 20, 2009 | 4.150 | 4.620 | 4.000 | 4.400 | 3,403 | -0.10(-2.22%) |
Mar 19, 2009 | 4.234 | 4.510 | 4.050 | 4.500 | 25,702 | +0.14(+3.21%) |
Mar 18, 2009 | 4.260 | 4.740 | 4.010 | 4.360 | 5,003 | -0.38(-8.02%) |
Mar 17, 2009 | 4.300 | 4.740 | 4.300 | 4.740 | 1,862 | +0.24(+5.33%) |
Mar 16, 2009 | 4.330 | 4.620 | 4.310 | 4.500 | 2,400 | -0.20(-4.26%) |
Mar 13, 2009 | 4.120 | 4.700 | 4.120 | 4.700 | 2,984 | -0.05(-1.05%) |
Mar 12, 2009 | 4.200 | 4.900 | 4.110 | 4.750 | 7,751 | +0.11(+2.37%) |
Mar 11, 2009 | 4.300 | 4.650 | 4.300 | 4.640 | 1,990 | -0.16(-3.33%) |
Mar 10, 2009 | 4.402 | 5.000 | 4.350 | 4.800 | 5,276 | -0.09(-1.84%) |
Mar 09, 2009 | 4.850 | 5.060 | 4.440 | 4.890 | 5,571 | -0.11(-2.20%) |
Mar 06, 2009 | 5.100 | 5.139 | 5.000 | 5.000 | 4,538 | -0.10(-1.96%) |
Mar 05, 2009 | 5.180 | 5.180 | 5.100 | 5.100 | 3,102 | -0.39(-7.10%) |
Mar 04, 2009 | 5.490 | 5.490 | 5.490 | 5.490 | 0 | -0.31(-5.34%) |
Mar 02, 2009 | 5.420 | 5.800 | 5.400 | 5.800 | 10,661 | -0.10(-1.69%) |
Feb 27, 2009 | 5.500 | 5.900 | 5.300 | 5.900 | 10,246 | +0.03(+0.51%) |
Feb 26, 2009 | 5.500 | 5.870 | 5.500 | 5.870 | 2,800 | +0.00(+0.00%) |
Feb 25, 2009 | 5.928 | 5.928 | 5.160 | 5.870 | 1,935 | +0.26(+4.63%) |
Feb 24, 2009 | 5.290 | 5.610 | 5.100 | 5.610 | 1,650 | -0.14(-2.43%) |
Feb 23, 2009 | 5.150 | 5.790 | 5.150 | 5.750 | 1,104 | -0.14(-2.38%) |
Feb 20, 2009 | 5.140 | 6.000 | 5.140 | 5.890 | 1,538 | +0.03(+0.51%) |
Feb 19, 2009 | 5.890 | 5.900 | 5.110 | 5.860 | 829 | -0.11(-1.84%) |
Feb 18, 2009 | 5.600 | 5.990 | 5.250 | 5.970 | 2,300 | +0.08(+1.36%) |
Feb 17, 2009 | 5.280 | 5.900 | 5.260 | 5.890 | 3,900 | -0.05(-0.84%) |
Feb 13, 2009 | 5.100 | 5.980 | 5.000 | 5.940 | 1,000 | +0.35(+6.26%) |
Feb 12, 2009 | 5.620 | 6.000 | 5.030 | 5.590 | 3,600 | -0.41(-6.83%) |
Feb 11, 2009 | 5.890 | 6.000 | 5.240 | 6.000 | 2,000 | +0.26(+4.53%) |
Feb 10, 2009 | 5.740 | 5.740 | 5.740 | 5.740 | 100 | -0.10(-1.71%) |
Feb 09, 2009 | 5.170 | 5.850 | 5.170 | 5.840 | 1,973 | -0.02(-0.34%) |
Feb 06, 2009 | 5.890 | 5.900 | 5.400 | 5.860 | 7,444 | -0.04(-0.68%) |
Feb 05, 2009 | 5.250 | 5.900 | 5.250 | 5.900 | 4,714 | +0.20(+3.51%) |
Feb 04, 2009 | 5.280 | 5.700 | 5.200 | 5.700 | 5,779 | +0.33(+6.15%) |
Feb 03, 2009 | 5.090 | 5.900 | 5.010 | 5.370 | 2,500 | -0.14(-2.54%) |