Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.415 | 5.443 | 5.149 | 5.166 | 792,173 | -0.18(-3.37%) |
Apr 29, 2009 | 5.301 | 5.374 | 5.201 | 5.346 | 991,197 | +0.11(+2.05%) |
Apr 28, 2009 | 5.256 | 5.259 | 5.114 | 5.239 | 482,074 | -0.01(-0.26%) |
Apr 27, 2009 | 5.152 | 5.370 | 5.135 | 5.253 | 597,225 | +0.05(+1.00%) |
Apr 24, 2009 | 5.176 | 5.280 | 5.128 | 5.201 | 248,703 | +0.01(+0.27%) |
Apr 23, 2009 | 5.197 | 5.201 | 5.131 | 5.187 | 162,537 | +0.01(+0.27%) |
Apr 22, 2009 | 5.103 | 5.284 | 5.100 | 5.173 | 207,325 | +0.04(+0.81%) |
Apr 21, 2009 | 5.218 | 5.252 | 5.076 | 5.131 | 334,800 | -0.12(-2.31%) |
Apr 20, 2009 | 5.461 | 5.509 | 5.228 | 5.253 | 336,387 | -0.23(-4.11%) |
Apr 17, 2009 | 5.329 | 5.617 | 5.329 | 5.478 | 541,254 | +0.14(+2.60%) |
Apr 16, 2009 | 5.291 | 5.374 | 5.218 | 5.339 | 374,592 | +0.10(+1.92%) |
Apr 15, 2009 | 5.388 | 5.388 | 4.941 | 5.239 | 365,582 | +0.00(+0.07%) |
Apr 14, 2009 | 5.287 | 5.444 | 5.159 | 5.235 | 454,918 | -0.05(-0.92%) |
Apr 13, 2009 | 5.259 | 5.412 | 5.253 | 5.284 | 275,643 | +0.07(+1.40%) |
Apr 09, 2009 | 5.131 | 5.284 | 5.093 | 5.211 | 296,995 | +0.23(+4.52%) |
Apr 08, 2009 | 5.034 | 5.097 | 4.941 | 4.986 | 305,403 | -0.08(-1.51%) |
Apr 07, 2009 | 5.194 | 5.301 | 5.058 | 5.062 | 160,887 | -0.18(-3.50%) |
Apr 06, 2009 | 5.346 | 5.346 | 5.180 | 5.246 | 359,874 | -0.12(-2.32%) |
Apr 03, 2009 | 5.114 | 5.374 | 4.989 | 5.370 | 303,237 | +0.20(+3.96%) |
Apr 02, 2009 | 5.055 | 5.259 | 4.996 | 5.166 | 592,855 | +0.24(+4.93%) |
Apr 01, 2009 | 4.750 | 5.058 | 4.708 | 4.923 | 420,462 | +0.04(+0.78%) |
Mar 31, 2009 | 4.819 | 4.916 | 4.594 | 4.885 | 358,083 | +0.24(+5.07%) |
Mar 30, 2009 | 4.549 | 4.656 | 4.507 | 4.649 | 421,601 | -0.20(-4.08%) |
Mar 26, 2009 | 4.878 | 4.941 | 4.791 | 4.847 | 329,531 | +0.06(+1.30%) |
Mar 25, 2009 | 4.715 | 4.843 | 4.680 | 4.784 | 709,353 | +0.11(+2.37%) |
Mar 24, 2009 | 4.615 | 4.774 | 4.518 | 4.674 | 599,997 | +0.00(+0.07%) |
Mar 23, 2009 | 4.653 | 4.698 | 4.618 | 4.670 | 968,876 | +0.19(+4.18%) |
Mar 20, 2009 | 4.573 | 4.594 | 4.334 | 4.483 | 287,154 | -0.09(-1.97%) |
Mar 19, 2009 | 4.542 | 4.694 | 4.441 | 4.573 | 527,903 | +0.04(+0.84%) |
Mar 18, 2009 | 4.507 | 4.661 | 4.455 | 4.535 | 656,241 | -0.03(-0.68%) |
Mar 17, 2009 | 4.566 | 4.680 | 4.459 | 4.566 | 648,863 | +0.04(+0.84%) |
Mar 16, 2009 | 4.285 | 4.607 | 4.230 | 4.528 | 834,183 | +0.36(+8.56%) |
Mar 13, 2009 | 4.160 | 4.334 | 4.105 | 4.171 | 0 | +0.08(+1.95%) |
Mar 12, 2009 | 3.640 | 4.091 | 3.630 | 4.091 | 736,754 | +0.44(+11.95%) |
Mar 11, 2009 | 3.727 | 3.838 | 3.640 | 3.654 | 516,363 | -0.01(-0.28%) |
Mar 10, 2009 | 3.623 | 3.758 | 3.540 | 3.665 | 646,342 | +0.13(+3.63%) |
Mar 09, 2009 | 3.512 | 3.540 | 3.450 | 3.536 | 821,383 | +0.04(+1.09%) |
Mar 06, 2009 | 3.467 | 3.554 | 3.408 | 3.498 | 0 | +0.06(+1.61%) |
Mar 05, 2009 | 3.613 | 3.675 | 3.402 | 3.443 | 223,145 | -0.17(-4.61%) |
Mar 04, 2009 | 3.432 | 3.706 | 3.432 | 3.609 | 337,898 | +0.12(+3.58%) |
Mar 02, 2009 | 3.620 | 3.630 | 3.401 | 3.484 | 474,926 | -0.25(-6.77%) |
Feb 27, 2009 | 3.855 | 3.862 | 3.405 | 3.737 | 0 | +0.17(+4.66%) |
Feb 26, 2009 | 3.193 | 3.679 | 2.978 | 3.571 | 476,787 | +0.39(+12.32%) |
Feb 25, 2009 | 3.138 | 3.210 | 3.034 | 3.179 | 523,311 | +0.12(+3.85%) |
Feb 24, 2009 | 3.127 | 3.217 | 2.989 | 3.061 | 714,801 | -0.07(-2.11%) |
Feb 23, 2009 | 3.540 | 3.540 | 3.086 | 3.127 | 288,244 | -0.32(-9.26%) |
Feb 20, 2009 | 3.477 | 3.554 | 3.339 | 3.446 | 533,493 | -0.11(-3.21%) |
Feb 19, 2009 | 3.679 | 3.727 | 3.557 | 3.561 | 253,592 | -0.08(-2.28%) |
Feb 18, 2009 | 3.533 | 3.807 | 3.533 | 3.644 | 589,760 | +0.13(+3.65%) |
Feb 17, 2009 | 3.689 | 3.824 | 3.467 | 3.516 | 449,461 | -0.31(-7.99%) |
Feb 13, 2009 | 3.422 | 3.831 | 3.394 | 3.821 | 1,483,165 | +0.43(+12.56%) |
Feb 12, 2009 | 3.467 | 3.505 | 3.335 | 3.394 | 2,463,345 | -0.07(-2.10%) |
Feb 11, 2009 | 3.644 | 3.751 | 3.422 | 3.467 | 916,372 | -0.20(-5.39%) |
Feb 10, 2009 | 3.824 | 3.966 | 3.613 | 3.665 | 758,118 | -0.19(-4.95%) |
Feb 09, 2009 | 3.841 | 3.914 | 3.755 | 3.855 | 1,169,800 | +0.01(+0.27%) |
Feb 06, 2009 | 3.911 | 3.997 | 3.824 | 3.845 | 1,098,131 | -0.00(-0.09%) |
Feb 05, 2009 | 3.963 | 4.043 | 3.803 | 3.848 | 822,118 | -0.10(-2.46%) |
Feb 04, 2009 | 4.244 | 4.244 | 3.897 | 3.945 | 496,219 | -0.40(-9.25%) |
Feb 03, 2009 | 4.420 | 4.476 | 4.298 | 4.348 | 2,073,534 | -0.04(-0.95%) |