Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.638 | 4.793 | 4.488 | 4.493 | 346,803 | -0.11(-2.49%) |
Apr 29, 2009 | 4.461 | 4.668 | 4.461 | 4.608 | 337,723 | +0.15(+3.48%) |
Apr 28, 2009 | 4.473 | 4.518 | 4.443 | 4.453 | 271,993 | -0.05(-1.11%) |
Apr 27, 2009 | 4.483 | 4.518 | 4.388 | 4.503 | 347,500 | +0.02(+0.56%) |
Apr 24, 2009 | 4.428 | 4.493 | 4.338 | 4.478 | 346,573 | +0.09(+2.05%) |
Apr 23, 2009 | 4.548 | 4.548 | 4.308 | 4.388 | 240,742 | -0.12(-2.77%) |
Apr 22, 2009 | 4.413 | 4.563 | 4.398 | 4.513 | 255,157 | +0.02(+0.44%) |
Apr 21, 2009 | 4.248 | 4.523 | 4.243 | 4.493 | 310,200 | +0.23(+5.51%) |
Apr 20, 2009 | 4.513 | 4.513 | 4.258 | 4.258 | 189,893 | -0.38(-8.18%) |
Apr 17, 2009 | 4.683 | 4.683 | 4.583 | 4.638 | 269,465 | -0.03(-0.64%) |
Apr 16, 2009 | 4.603 | 4.703 | 4.403 | 4.668 | 231,039 | +0.12(+2.63%) |
Apr 15, 2009 | 4.518 | 4.598 | 4.448 | 4.548 | 274,174 | +0.00(+0.00%) |
Apr 14, 2009 | 4.825 | 4.832 | 4.538 | 4.548 | 278,054 | -0.34(-7.04%) |
Apr 13, 2009 | 4.897 | 4.952 | 4.743 | 4.892 | 166,635 | -0.05(-1.11%) |
Apr 09, 2009 | 4.663 | 4.977 | 4.593 | 4.947 | 150,195 | +0.43(+9.50%) |
Apr 08, 2009 | 4.513 | 4.553 | 4.393 | 4.518 | 127,209 | +0.00(+0.00%) |
Apr 07, 2009 | 4.773 | 4.808 | 4.518 | 4.518 | 147,469 | -0.34(-6.99%) |
Apr 06, 2009 | 4.987 | 4.997 | 4.768 | 4.857 | 159,017 | -0.16(-3.18%) |
Apr 03, 2009 | 5.067 | 5.137 | 4.892 | 5.017 | 170,315 | -0.08(-1.57%) |
Apr 02, 2009 | 4.643 | 5.122 | 4.628 | 5.097 | 360,975 | +0.56(+12.44%) |
Apr 01, 2009 | 4.348 | 4.623 | 4.284 | 4.533 | 158,713 | +0.11(+2.48%) |
Mar 31, 2009 | 4.278 | 4.558 | 4.168 | 4.423 | 213,951 | +0.19(+4.60%) |
Mar 30, 2009 | 4.523 | 4.523 | 4.168 | 4.228 | 207,262 | -0.61(-12.59%) |
Mar 26, 2009 | 4.603 | 4.867 | 4.593 | 4.837 | 192,509 | +0.27(+6.02%) |
Mar 25, 2009 | 4.458 | 4.676 | 4.298 | 4.563 | 188,405 | +0.14(+3.28%) |
Mar 24, 2009 | 4.508 | 4.598 | 4.413 | 4.418 | 204,634 | -0.17(-3.80%) |
Mar 23, 2009 | 4.398 | 4.598 | 4.363 | 4.593 | 195,722 | +0.34(+7.98%) |
Mar 20, 2009 | 4.488 | 4.488 | 4.253 | 4.253 | 281,856 | -0.20(-4.48%) |
Mar 19, 2009 | 4.593 | 4.593 | 4.328 | 4.453 | 161,094 | -0.07(-1.55%) |
Mar 18, 2009 | 4.198 | 4.528 | 4.178 | 4.523 | 179,110 | +0.32(+7.73%) |
Mar 17, 2009 | 3.974 | 4.198 | 3.899 | 4.198 | 143,132 | +0.22(+5.65%) |
Mar 16, 2009 | 4.149 | 4.159 | 3.959 | 3.974 | 214,447 | -0.14(-3.40%) |
Mar 13, 2009 | 4.109 | 4.173 | 4.009 | 4.114 | 0 | -0.00(-0.12%) |
Mar 12, 2009 | 3.734 | 4.144 | 3.619 | 4.119 | 235,572 | +0.36(+9.56%) |
Mar 11, 2009 | 3.914 | 3.989 | 3.684 | 3.759 | 158,278 | -0.14(-3.71%) |
Mar 10, 2009 | 3.584 | 3.919 | 3.520 | 3.904 | 317,704 | +0.42(+12.03%) |
Mar 09, 2009 | 3.654 | 3.694 | 3.450 | 3.485 | 262,330 | -0.22(-6.06%) |
Mar 06, 2009 | 3.574 | 3.719 | 3.525 | 3.709 | 0 | +0.12(+3.48%) |
Mar 05, 2009 | 3.764 | 3.809 | 3.564 | 3.584 | 122,678 | -0.26(-6.87%) |
Mar 04, 2009 | 3.894 | 3.894 | 3.684 | 3.849 | 224,307 | -0.00(-0.13%) |
Mar 02, 2009 | 3.979 | 4.061 | 3.849 | 3.854 | 351,609 | -0.23(-5.62%) |
Feb 27, 2009 | 4.049 | 4.178 | 3.999 | 4.084 | 0 | -0.02(-0.61%) |
Feb 26, 2009 | 4.373 | 4.373 | 4.094 | 4.109 | 157,581 | -0.21(-4.86%) |
Feb 25, 2009 | 4.298 | 4.441 | 4.094 | 4.318 | 318,207 | -0.04(-1.03%) |
Feb 24, 2009 | 4.293 | 4.437 | 4.248 | 4.363 | 552,259 | +0.13(+3.19%) |
Feb 23, 2009 | 4.643 | 4.663 | 4.155 | 4.228 | 488,137 | -0.35(-7.63%) |
Feb 20, 2009 | 4.703 | 4.738 | 4.428 | 4.578 | 0 | -0.18(-3.88%) |
Feb 19, 2009 | 4.992 | 5.020 | 4.723 | 4.763 | 259,580 | -0.18(-3.64%) |
Feb 18, 2009 | 5.092 | 5.092 | 4.817 | 4.942 | 259,173 | -0.11(-2.17%) |
Feb 17, 2009 | 5.142 | 5.192 | 4.992 | 5.052 | 223,958 | -0.29(-5.42%) |
Feb 13, 2009 | 5.387 | 5.531 | 5.177 | 5.342 | 267,372 | -0.04(-0.74%) |
Feb 12, 2009 | 5.926 | 5.941 | 5.302 | 5.382 | 582,118 | -0.63(-10.47%) |
Feb 11, 2009 | 6.145 | 6.240 | 5.966 | 6.011 | 213,596 | -0.12(-1.95%) |
Feb 10, 2009 | 6.415 | 6.490 | 6.072 | 6.130 | 296,567 | -0.31(-4.81%) |
Feb 09, 2009 | 6.590 | 6.655 | 6.385 | 6.440 | 249,183 | -0.20(-3.08%) |
Feb 06, 2009 | 6.076 | 6.675 | 5.991 | 6.645 | 321,438 | +0.55(+9.01%) |
Feb 05, 2009 | 5.886 | 6.185 | 5.726 | 6.096 | 163,358 | +0.17(+2.95%) |
Feb 04, 2009 | 6.091 | 6.330 | 5.836 | 5.921 | 160,269 | -0.17(-2.87%) |
Feb 03, 2009 | 5.851 | 6.140 | 5.796 | 6.096 | 278,223 | +0.25(+4.27%) |