Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.699 | 5.100 | 4.613 | 4.888 | 346,206 | +0.24(+5.07%) |
Apr 29, 2009 | 4.440 | 4.723 | 4.401 | 4.652 | 304,216 | +0.26(+5.90%) |
Apr 28, 2009 | 4.314 | 4.519 | 4.228 | 4.393 | 338,980 | +0.01(+0.18%) |
Apr 27, 2009 | 4.448 | 4.558 | 4.291 | 4.385 | 270,479 | -0.15(-3.29%) |
Apr 24, 2009 | 4.503 | 4.660 | 4.448 | 4.534 | 430,413 | +0.09(+2.12%) |
Apr 23, 2009 | 4.746 | 4.825 | 4.440 | 4.440 | 548,589 | -0.30(-6.30%) |
Apr 22, 2009 | 4.629 | 5.006 | 4.605 | 4.739 | 300,747 | +0.02(+0.33%) |
Apr 21, 2009 | 4.613 | 4.754 | 4.597 | 4.723 | 219,139 | +0.09(+2.04%) |
Apr 20, 2009 | 4.699 | 4.794 | 4.613 | 4.629 | 396,533 | -0.21(-4.38%) |
Apr 17, 2009 | 4.668 | 4.919 | 4.566 | 4.841 | 249,601 | +0.20(+4.23%) |
Apr 16, 2009 | 4.401 | 4.684 | 4.401 | 4.644 | 315,969 | +0.18(+4.05%) |
Apr 15, 2009 | 4.244 | 4.487 | 4.165 | 4.464 | 250,859 | +0.11(+2.53%) |
Apr 14, 2009 | 4.361 | 4.534 | 4.283 | 4.354 | 284,688 | -0.10(-2.29%) |
Apr 13, 2009 | 4.479 | 4.526 | 4.196 | 4.456 | 188,211 | -0.10(-2.24%) |
Apr 09, 2009 | 4.126 | 4.558 | 4.126 | 4.558 | 420,516 | +0.52(+12.84%) |
Apr 08, 2009 | 3.858 | 4.039 | 3.772 | 4.039 | 187,897 | +0.20(+5.33%) |
Apr 07, 2009 | 3.851 | 3.890 | 3.709 | 3.835 | 322,420 | -0.08(-2.01%) |
Apr 06, 2009 | 3.913 | 3.953 | 3.709 | 3.913 | 257,158 | -0.05(-1.19%) |
Apr 03, 2009 | 3.976 | 4.016 | 3.796 | 3.961 | 415,799 | -0.02(-0.40%) |
Apr 02, 2009 | 3.717 | 4.071 | 3.544 | 3.976 | 534,230 | +0.36(+10.00%) |
Apr 01, 2009 | 3.544 | 3.631 | 3.403 | 3.615 | 291,813 | -0.01(-0.22%) |
Mar 31, 2009 | 3.607 | 3.780 | 3.513 | 3.623 | 521,096 | +0.04(+1.10%) |
Mar 30, 2009 | 3.693 | 3.693 | 3.411 | 3.583 | 236,034 | -0.42(-10.59%) |
Mar 26, 2009 | 3.843 | 4.118 | 3.693 | 4.008 | 345,024 | +0.24(+6.25%) |
Mar 25, 2009 | 3.921 | 3.921 | 3.481 | 3.772 | 281,334 | +0.05(+1.27%) |
Mar 24, 2009 | 3.693 | 3.803 | 3.693 | 3.725 | 295,358 | -0.05(-1.25%) |
Mar 23, 2009 | 3.741 | 3.851 | 3.348 | 3.772 | 486,923 | +0.49(+14.83%) |
Mar 20, 2009 | 3.662 | 3.748 | 3.283 | 3.285 | 477,185 | -0.34(-9.33%) |
Mar 19, 2009 | 3.851 | 3.851 | 3.607 | 3.623 | 251,476 | -0.18(-4.75%) |
Mar 18, 2009 | 3.678 | 3.929 | 3.521 | 3.803 | 323,110 | +0.13(+3.42%) |
Mar 17, 2009 | 3.269 | 3.678 | 3.269 | 3.678 | 256,797 | +0.39(+11.96%) |
Mar 16, 2009 | 3.308 | 3.521 | 3.246 | 3.285 | 262,390 | -0.13(-3.69%) |
Mar 13, 2009 | 3.332 | 3.442 | 3.269 | 3.411 | 256,528 | +0.05(+1.40%) |
Mar 12, 2009 | 3.135 | 3.481 | 3.018 | 3.363 | 368,661 | +0.20(+6.47%) |
Mar 11, 2009 | 2.955 | 3.198 | 2.900 | 3.159 | 342,832 | +0.24(+8.06%) |
Mar 10, 2009 | 2.688 | 2.970 | 2.664 | 2.923 | 403,457 | +0.31(+11.71%) |
Mar 09, 2009 | 2.664 | 2.805 | 2.593 | 2.617 | 367,900 | -0.09(-3.20%) |
Mar 06, 2009 | 2.735 | 2.837 | 2.609 | 2.703 | 348,018 | -0.01(-0.29%) |
Mar 05, 2009 | 2.837 | 2.923 | 2.695 | 2.711 | 501,515 | -0.19(-6.50%) |
Mar 04, 2009 | 2.813 | 2.939 | 2.758 | 2.900 | 406,061 | -0.12(-3.91%) |
Mar 02, 2009 | 3.293 | 3.348 | 2.994 | 3.018 | 539,111 | -0.35(-10.28%) |
Feb 27, 2009 | 3.293 | 3.481 | 3.230 | 3.363 | 445,872 | +0.02(+0.71%) |
Feb 26, 2009 | 3.324 | 3.513 | 3.238 | 3.340 | 484,045 | +0.04(+1.19%) |
Feb 25, 2009 | 3.269 | 3.324 | 3.120 | 3.301 | 448,386 | +0.02(+0.48%) |
Feb 24, 2009 | 3.010 | 3.356 | 3.010 | 3.285 | 528,018 | +0.31(+10.58%) |
Feb 23, 2009 | 3.167 | 3.214 | 2.915 | 2.970 | 449,950 | -0.17(-5.50%) |
Feb 20, 2009 | 3.057 | 3.222 | 2.970 | 3.143 | 495,746 | +0.02(+0.76%) |
Feb 19, 2009 | 3.277 | 3.379 | 3.096 | 3.120 | 511,383 | -0.10(-3.17%) |
Feb 18, 2009 | 3.301 | 3.466 | 3.222 | 3.222 | 608,699 | -0.06(-1.68%) |
Feb 17, 2009 | 3.521 | 3.536 | 3.277 | 3.277 | 456,090 | -0.39(-10.71%) |
Feb 13, 2009 | 3.403 | 3.733 | 3.308 | 3.670 | 456,916 | +0.28(+8.35%) |
Feb 12, 2009 | 3.293 | 3.489 | 3.261 | 3.387 | 375,069 | +0.02(+0.70%) |
Feb 11, 2009 | 3.356 | 3.513 | 3.230 | 3.363 | 527,988 | +0.02(+0.47%) |
Feb 10, 2009 | 3.953 | 4.110 | 3.348 | 3.348 | 827,258 | -0.94(-21.98%) |
Feb 09, 2009 | 4.503 | 4.605 | 4.165 | 4.291 | 481,325 | -0.31(-6.83%) |
Feb 06, 2009 | 4.016 | 4.629 | 3.866 | 4.605 | 933,967 | +0.60(+14.90%) |
Feb 05, 2009 | 3.890 | 4.126 | 3.780 | 4.008 | 560,115 | +0.08(+2.00%) |
Feb 04, 2009 | 3.607 | 4.016 | 3.576 | 3.929 | 1,259,019 | +0.31(+8.70%) |
Feb 03, 2009 | 3.607 | 3.693 | 3.513 | 3.615 | 424,083 | -0.07(-1.92%) |