Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.848 | 4.898 | 4.812 | 4.893 | 25,251 | +0.07(+1.50%) |
Apr 29, 2009 | 4.876 | 4.898 | 4.804 | 4.820 | 36,207 | -0.03(-0.57%) |
Apr 28, 2009 | 4.893 | 4.904 | 4.809 | 4.848 | 46,579 | +0.01(+0.12%) |
Apr 27, 2009 | 5.038 | 5.038 | 4.843 | 4.843 | 71,540 | -0.18(-3.66%) |
Apr 24, 2009 | 4.954 | 5.077 | 4.930 | 5.027 | 70,810 | +0.06(+1.23%) |
Apr 23, 2009 | 4.898 | 4.976 | 4.898 | 4.965 | 50,661 | +0.06(+1.25%) |
Apr 22, 2009 | 4.960 | 4.960 | 4.904 | 4.904 | 36,966 | +0.06(+1.15%) |
Apr 21, 2009 | 4.831 | 4.926 | 4.831 | 4.848 | 25,966 | -0.05(-1.02%) |
Apr 20, 2009 | 4.854 | 4.898 | 4.798 | 4.898 | 16,509 | +0.04(+0.92%) |
Apr 17, 2009 | 4.854 | 4.854 | 4.846 | 4.854 | 10,407 | +0.03(+0.58%) |
Apr 16, 2009 | 4.804 | 4.848 | 4.804 | 4.826 | 60,606 | +0.01(+0.12%) |
Apr 15, 2009 | 4.809 | 4.831 | 4.720 | 4.820 | 25,924 | +0.04(+0.82%) |
Apr 14, 2009 | 4.709 | 4.815 | 4.709 | 4.781 | 28,862 | +0.04(+0.82%) |
Apr 13, 2009 | 4.804 | 4.804 | 4.698 | 4.742 | 51,092 | -0.08(-1.73%) |
Apr 09, 2009 | 4.937 | 4.943 | 4.765 | 4.826 | 79,658 | -0.08(-1.59%) |
Apr 08, 2009 | 4.893 | 4.904 | 4.798 | 4.904 | 39,934 | +0.04(+0.80%) |
Apr 07, 2009 | 4.898 | 4.898 | 4.847 | 4.865 | 24,205 | +0.02(+0.34%) |
Apr 06, 2009 | 4.876 | 4.876 | 4.795 | 4.848 | 12,381 | +0.01(+0.12%) |
Apr 03, 2009 | 4.876 | 4.876 | 4.843 | 4.843 | 22,946 | -0.02(-0.46%) |
Apr 02, 2009 | 4.865 | 4.949 | 4.810 | 4.865 | 69,071 | +0.02(+0.46%) |
Apr 01, 2009 | 4.859 | 4.859 | 4.798 | 4.843 | 21,239 | -0.01(-0.12%) |
Mar 31, 2009 | 4.792 | 4.848 | 4.776 | 4.848 | 21,006 | +0.03(+0.58%) |
Mar 30, 2009 | 4.765 | 4.843 | 4.751 | 4.820 | 54,559 | +0.08(+1.76%) |
Mar 26, 2009 | 4.714 | 4.770 | 4.631 | 4.737 | 29,260 | +0.06(+1.19%) |
Mar 25, 2009 | 4.703 | 4.731 | 4.642 | 4.681 | 41,298 | -0.02(-0.47%) |
Mar 24, 2009 | 4.642 | 4.703 | 4.614 | 4.703 | 54,175 | +0.08(+1.69%) |
Mar 23, 2009 | 4.631 | 4.653 | 4.620 | 4.625 | 42,712 | -0.07(-1.43%) |
Mar 20, 2009 | 4.670 | 4.698 | 4.653 | 4.692 | 42,242 | +0.04(+0.84%) |
Mar 19, 2009 | 4.675 | 4.675 | 4.614 | 4.653 | 45,400 | -0.02(-0.34%) |
Mar 18, 2009 | 4.575 | 4.675 | 4.553 | 4.669 | 74,210 | +0.02(+0.47%) |
Mar 17, 2009 | 4.625 | 4.648 | 4.575 | 4.648 | 43,051 | +0.02(+0.48%) |
Mar 16, 2009 | 4.586 | 4.636 | 4.586 | 4.625 | 32,422 | -0.03(-0.60%) |
Mar 13, 2009 | 4.597 | 4.653 | 4.597 | 4.653 | 0 | -0.01(-0.12%) |
Mar 12, 2009 | 4.597 | 4.675 | 4.564 | 4.659 | 46,238 | +0.11(+2.33%) |
Mar 11, 2009 | 4.625 | 4.637 | 4.536 | 4.553 | 28,948 | -0.09(-2.04%) |
Mar 10, 2009 | 4.531 | 4.648 | 4.497 | 4.648 | 82,416 | +0.04(+0.97%) |
Mar 09, 2009 | 4.653 | 4.692 | 4.564 | 4.603 | 47,343 | -0.10(-2.13%) |
Mar 06, 2009 | 4.659 | 4.703 | 4.592 | 4.703 | 0 | +0.05(+1.08%) |
Mar 05, 2009 | 4.603 | 4.664 | 4.603 | 4.653 | 61,565 | +0.03(+0.60%) |
Mar 04, 2009 | 4.636 | 4.636 | 4.589 | 4.625 | 27,347 | +0.01(+0.12%) |
Mar 02, 2009 | 4.709 | 4.711 | 4.531 | 4.620 | 98,818 | -0.06(-1.19%) |
Feb 27, 2009 | 4.731 | 4.770 | 4.631 | 4.675 | 0 | -0.02(-0.48%) |
Feb 26, 2009 | 4.681 | 4.731 | 4.664 | 4.698 | 74,781 | +0.03(+0.72%) |
Feb 25, 2009 | 4.659 | 4.664 | 4.597 | 4.664 | 53,400 | +0.01(+0.12%) |
Feb 24, 2009 | 4.614 | 4.659 | 4.581 | 4.659 | 79,732 | +0.00(+0.00%) |
Feb 23, 2009 | 4.714 | 4.722 | 4.570 | 4.659 | 78,519 | -0.02(-0.48%) |
Feb 20, 2009 | 4.664 | 4.720 | 4.586 | 4.681 | 0 | +0.01(+0.24%) |
Feb 19, 2009 | 4.753 | 4.770 | 4.659 | 4.670 | 48,128 | -0.08(-1.76%) |
Feb 18, 2009 | 4.787 | 4.820 | 4.742 | 4.753 | 48,296 | -0.03(-0.70%) |
Feb 17, 2009 | 4.737 | 4.798 | 4.698 | 4.787 | 73,342 | -0.01(-0.12%) |
Feb 13, 2009 | 4.776 | 4.820 | 4.770 | 4.792 | 0 | +0.00(+0.00%) |
Feb 12, 2009 | 4.726 | 4.804 | 4.726 | 4.792 | 53,244 | -0.01(-0.12%) |
Feb 11, 2009 | 4.748 | 4.826 | 4.748 | 4.798 | 53,123 | +0.02(+0.35%) |
Feb 10, 2009 | 4.770 | 4.843 | 4.748 | 4.781 | 79,274 | -0.06(-1.27%) |
Feb 09, 2009 | 4.870 | 4.876 | 4.815 | 4.843 | 36,436 | -0.02(-0.46%) |
Feb 06, 2009 | 4.865 | 4.876 | 4.865 | 4.865 | 0 | +0.00(+0.00%) |
Feb 05, 2009 | 4.787 | 4.870 | 4.726 | 4.865 | 51,846 | +0.08(+1.63%) |
Feb 04, 2009 | 4.781 | 4.787 | 4.753 | 4.787 | 27,150 | +0.02(+0.35%) |
Feb 03, 2009 | 4.742 | 4.770 | 4.726 | 4.770 | 41,210 | +0.03(+0.59%) |