Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.421 | 5.085 | 4.141 | 4.141 | 56,030 | -0.26(-5.97%) |
Apr 29, 2009 | 4.130 | 4.404 | 3.832 | 4.404 | 13,763 | +0.31(+7.54%) |
Apr 28, 2009 | 3.804 | 4.238 | 3.781 | 4.095 | 12,630 | +0.29(+7.67%) |
Apr 27, 2009 | 4.324 | 4.616 | 3.804 | 3.804 | 34,908 | -0.62(-14.08%) |
Apr 24, 2009 | 4.301 | 4.581 | 4.124 | 4.427 | 24,195 | +0.03(+0.78%) |
Apr 23, 2009 | 5.136 | 5.136 | 3.969 | 4.393 | 51,577 | -0.75(-14.67%) |
Apr 22, 2009 | 5.342 | 5.342 | 5.085 | 5.148 | 11,093 | -0.33(-5.96%) |
Apr 21, 2009 | 5.205 | 5.474 | 5.205 | 5.474 | 7,131 | +0.57(+11.54%) |
Apr 20, 2009 | 4.907 | 5.085 | 4.770 | 4.907 | 21,148 | -0.50(-9.30%) |
Apr 17, 2009 | 5.411 | 5.422 | 5.148 | 5.411 | 13,093 | +0.02(+0.32%) |
Apr 16, 2009 | 5.336 | 5.394 | 4.782 | 5.394 | 12,563 | +0.25(+4.78%) |
Apr 15, 2009 | 5.416 | 5.416 | 5.148 | 5.148 | 3,036 | +0.30(+6.26%) |
Apr 14, 2009 | 5.285 | 5.348 | 4.844 | 4.844 | 6,600 | -0.57(-10.56%) |
Apr 13, 2009 | 4.970 | 5.422 | 4.970 | 5.416 | 10,850 | +0.38(+7.49%) |
Apr 09, 2009 | 4.970 | 5.148 | 4.696 | 5.039 | 43,113 | +0.22(+4.63%) |
Apr 08, 2009 | 4.724 | 4.822 | 4.724 | 4.816 | 7,518 | +0.11(+2.43%) |
Apr 07, 2009 | 4.690 | 5.005 | 4.690 | 4.701 | 8,040 | +0.03(+0.63%) |
Apr 06, 2009 | 4.932 | 5.034 | 4.649 | 4.672 | 8,742 | -0.41(-8.13%) |
Apr 03, 2009 | 5.085 | 5.091 | 4.867 | 5.085 | 9,978 | +0.09(+1.81%) |
Apr 02, 2009 | 4.836 | 4.995 | 4.383 | 4.995 | 33,910 | +0.16(+3.40%) |
Apr 01, 2009 | 4.077 | 4.830 | 4.004 | 4.830 | 6,756 | +0.66(+15.90%) |
Mar 31, 2009 | 4.134 | 4.219 | 3.964 | 4.168 | 40,367 | +0.11(+2.79%) |
Mar 30, 2009 | 4.179 | 4.304 | 3.970 | 4.055 | 16,420 | -1.04(-20.36%) |
Mar 26, 2009 | 4.796 | 5.091 | 4.352 | 5.091 | 22,490 | +0.39(+8.18%) |
Mar 25, 2009 | 4.406 | 4.706 | 4.143 | 4.706 | 18,319 | +0.36(+8.20%) |
Mar 24, 2009 | 4.842 | 4.898 | 4.304 | 4.349 | 25,771 | -0.57(-11.62%) |
Mar 23, 2009 | 3.200 | 4.921 | 3.132 | 4.921 | 37,586 | +1.43(+41.07%) |
Mar 20, 2009 | 4.055 | 4.055 | 3.426 | 3.488 | 42,246 | -0.53(-13.12%) |
Mar 19, 2009 | 4.072 | 4.072 | 3.681 | 4.015 | 6,922 | -0.07(-1.80%) |
Mar 18, 2009 | 3.477 | 4.089 | 3.477 | 4.089 | 30,131 | +0.57(+16.26%) |
Mar 17, 2009 | 3.256 | 3.517 | 2.973 | 3.517 | 45,340 | +0.25(+7.63%) |
Mar 16, 2009 | 3.488 | 3.488 | 2.984 | 3.268 | 16,193 | -0.15(-4.47%) |
Mar 13, 2009 | 3.301 | 3.896 | 3.228 | 3.420 | 29,882 | -0.39(-10.12%) |
Mar 12, 2009 | 2.837 | 3.845 | 2.837 | 3.805 | 25,477 | +0.96(+33.60%) |
Mar 11, 2009 | 2.973 | 3.200 | 2.820 | 2.848 | 35,718 | -0.13(-4.37%) |
Mar 10, 2009 | 3.098 | 3.098 | 2.831 | 2.979 | 31,236 | +0.15(+5.20%) |
Mar 09, 2009 | 2.894 | 3.069 | 2.831 | 2.831 | 21,829 | -0.12(-4.03%) |
Mar 06, 2009 | 2.860 | 3.092 | 2.831 | 2.950 | 30,025 | +0.28(+10.38%) |
Mar 05, 2009 | 2.911 | 2.945 | 2.673 | 2.673 | 25,333 | -0.34(-11.28%) |
Mar 04, 2009 | 2.865 | 3.290 | 2.865 | 3.013 | 24,248 | +0.24(+8.57%) |
Mar 02, 2009 | 2.933 | 3.364 | 2.775 | 2.775 | 33,422 | -0.23(-7.72%) |
Feb 27, 2009 | 2.905 | 3.149 | 2.713 | 3.007 | 45,826 | +0.03(+1.14%) |
Feb 26, 2009 | 3.743 | 3.743 | 2.973 | 2.973 | 79,411 | -0.11(-3.49%) |
Feb 25, 2009 | 3.471 | 3.471 | 2.718 | 3.081 | 58,079 | -0.42(-11.97%) |
Feb 24, 2009 | 3.318 | 3.539 | 3.115 | 3.500 | 78,535 | +0.23(+7.11%) |
Feb 23, 2009 | 3.681 | 3.681 | 3.207 | 3.268 | 14,944 | -0.39(-10.54%) |
Feb 20, 2009 | 3.868 | 4.177 | 3.545 | 3.653 | 31,194 | -0.25(-6.39%) |
Feb 19, 2009 | 4.309 | 4.309 | 3.885 | 3.902 | 14,852 | -0.33(-7.76%) |
Feb 18, 2009 | 4.321 | 4.553 | 4.106 | 4.230 | 11,787 | -0.06(-1.32%) |
Feb 17, 2009 | 4.428 | 4.672 | 4.236 | 4.287 | 14,042 | -0.16(-3.57%) |
Feb 13, 2009 | 4.089 | 4.774 | 3.868 | 4.445 | 50,943 | +0.54(+13.93%) |
Feb 12, 2009 | 3.868 | 4.281 | 3.822 | 3.902 | 46,262 | -0.29(-6.89%) |
Feb 11, 2009 | 3.924 | 4.553 | 3.924 | 4.191 | 67,127 | +0.31(+7.87%) |
Feb 10, 2009 | 4.479 | 4.513 | 3.879 | 3.885 | 24,063 | -0.62(-13.71%) |
Feb 09, 2009 | 4.785 | 4.813 | 4.502 | 4.502 | 10,423 | -0.32(-6.69%) |
Feb 06, 2009 | 4.819 | 4.864 | 4.513 | 4.825 | 23,812 | +0.01(+0.24%) |
Feb 05, 2009 | 4.502 | 4.893 | 4.502 | 4.813 | 22,034 | +0.28(+6.25%) |
Feb 04, 2009 | 4.723 | 4.955 | 4.530 | 4.530 | 11,485 | -0.18(-3.73%) |
Feb 03, 2009 | 4.825 | 5.012 | 4.553 | 4.706 | 47,959 | -0.27(-5.35%) |