Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.234 | 4.270 | 4.210 | 4.210 | 60,858 | -0.01(-0.28%) |
Apr 29, 2009 | 4.234 | 4.246 | 4.192 | 4.222 | 26,597 | -0.02(-0.42%) |
Apr 28, 2009 | 4.210 | 4.252 | 4.198 | 4.240 | 33,217 | +0.05(+1.28%) |
Apr 27, 2009 | 4.192 | 4.192 | 4.144 | 4.186 | 8,038 | +0.04(+1.01%) |
Apr 24, 2009 | 4.192 | 4.210 | 4.144 | 4.144 | 30,215 | -0.05(-1.28%) |
Apr 23, 2009 | 4.210 | 4.210 | 4.162 | 4.198 | 39,341 | -0.01(-0.28%) |
Apr 22, 2009 | 4.246 | 4.270 | 4.168 | 4.210 | 25,467 | -0.04(-0.84%) |
Apr 21, 2009 | 4.204 | 4.246 | 4.180 | 4.246 | 10,884 | +0.03(+0.71%) |
Apr 20, 2009 | 4.204 | 4.216 | 4.186 | 4.216 | 5,439 | +0.00(+0.00%) |
Apr 17, 2009 | 4.222 | 4.222 | 4.180 | 4.216 | 8,875 | -0.04(-0.98%) |
Apr 16, 2009 | 4.294 | 4.294 | 4.210 | 4.258 | 12,636 | -0.07(-1.52%) |
Apr 15, 2009 | 4.144 | 4.323 | 4.144 | 4.323 | 37,008 | +0.12(+2.84%) |
Apr 14, 2009 | 4.188 | 4.204 | 4.156 | 4.204 | 21,473 | -0.02(-0.42%) |
Apr 13, 2009 | 4.210 | 4.228 | 4.180 | 4.222 | 13,681 | +0.01(+0.28%) |
Apr 09, 2009 | 4.240 | 4.294 | 4.168 | 4.210 | 91,350 | -0.01(-0.14%) |
Apr 08, 2009 | 4.216 | 4.240 | 4.186 | 4.216 | 17,667 | -0.03(-0.70%) |
Apr 07, 2009 | 4.222 | 4.317 | 4.198 | 4.246 | 33,827 | +0.02(+0.42%) |
Apr 06, 2009 | 4.231 | 4.282 | 4.031 | 4.228 | 1,506,649 | -0.02(-0.42%) |
Apr 03, 2009 | 4.162 | 4.300 | 4.162 | 4.246 | 9,545 | +0.08(+2.01%) |
Apr 02, 2009 | 4.210 | 4.210 | 4.156 | 4.162 | 24,127 | +0.00(+0.00%) |
Apr 01, 2009 | 4.049 | 4.162 | 4.043 | 4.162 | 9,880 | -0.03(-0.71%) |
Mar 31, 2009 | 4.174 | 4.305 | 4.174 | 4.192 | 25,830 | -0.08(-1.96%) |
Mar 30, 2009 | 4.264 | 4.353 | 4.222 | 4.276 | 23,588 | -0.11(-2.45%) |
Mar 26, 2009 | 4.353 | 4.389 | 4.335 | 4.383 | 156,911 | +0.05(+1.10%) |
Mar 25, 2009 | 4.300 | 4.335 | 4.300 | 4.335 | 83,400 | +0.04(+0.83%) |
Mar 24, 2009 | 4.300 | 4.329 | 4.246 | 4.300 | 23,992 | +0.06(+1.41%) |
Mar 23, 2009 | 4.234 | 4.282 | 4.192 | 4.240 | 54,257 | +0.04(+1.00%) |
Mar 20, 2009 | 4.240 | 4.240 | 4.180 | 4.198 | 9,670 | +0.02(+0.43%) |
Mar 19, 2009 | 4.228 | 4.234 | 4.180 | 4.180 | 21,267 | -0.05(-1.13%) |
Mar 18, 2009 | 4.181 | 4.240 | 4.156 | 4.228 | 8,540 | +0.02(+0.57%) |
Mar 17, 2009 | 4.168 | 4.204 | 4.144 | 4.204 | 12,224 | -0.02(-0.56%) |
Mar 16, 2009 | 4.162 | 4.276 | 4.162 | 4.228 | 49,725 | +0.04(+1.00%) |
Mar 13, 2009 | 4.216 | 4.234 | 4.180 | 4.186 | 0 | -0.01(-0.14%) |
Mar 12, 2009 | 4.067 | 4.198 | 4.049 | 4.192 | 109,799 | +0.15(+3.69%) |
Mar 11, 2009 | 4.108 | 4.108 | 4.031 | 4.043 | 20,262 | -0.06(-1.46%) |
Mar 10, 2009 | 4.120 | 4.120 | 4.037 | 4.102 | 47,224 | +0.04(+1.03%) |
Mar 09, 2009 | 4.096 | 4.150 | 3.989 | 4.061 | 44,122 | -0.06(-1.45%) |
Mar 06, 2009 | 4.067 | 4.282 | 4.067 | 4.120 | 0 | +0.07(+1.77%) |
Mar 05, 2009 | 4.073 | 4.240 | 4.037 | 4.049 | 29,084 | -0.06(-1.45%) |
Mar 04, 2009 | 4.162 | 4.216 | 4.061 | 4.108 | 30,812 | +0.02(+0.58%) |
Mar 02, 2009 | 4.025 | 4.085 | 3.762 | 4.085 | 62,166 | +0.32(+8.57%) |
Feb 27, 2009 | 4.186 | 4.222 | 3.762 | 3.762 | 0 | -0.42(-10.00%) |
Feb 26, 2009 | 4.294 | 4.294 | 4.150 | 4.180 | 106,389 | -0.11(-2.64%) |
Feb 25, 2009 | 4.270 | 4.305 | 4.240 | 4.294 | 7,284 | +0.02(+0.56%) |
Feb 24, 2009 | 4.180 | 4.276 | 4.144 | 4.270 | 22,021 | +0.10(+2.29%) |
Feb 23, 2009 | 4.198 | 4.216 | 4.162 | 4.174 | 2,846 | -0.05(-1.19%) |
Feb 20, 2009 | 4.210 | 4.234 | 4.150 | 4.224 | 31,650 | -0.00(-0.08%) |
Feb 19, 2009 | 4.187 | 4.228 | 4.180 | 4.228 | 21,937 | +0.00(+0.00%) |
Feb 18, 2009 | 4.258 | 4.294 | 4.198 | 4.228 | 7,207 | +0.01(+0.14%) |
Feb 17, 2009 | 4.186 | 4.228 | 4.162 | 4.222 | 8,373 | +0.03(+0.71%) |
Feb 13, 2009 | 4.192 | 4.204 | 4.180 | 4.192 | 11,395 | -0.01(-0.14%) |
Feb 12, 2009 | 4.210 | 4.228 | 4.180 | 4.198 | 3,977 | +0.02(+0.43%) |
Feb 11, 2009 | 4.186 | 4.192 | 4.180 | 4.180 | 7,574 | -0.02(-0.43%) |
Feb 10, 2009 | 4.192 | 4.222 | 4.188 | 4.198 | 7,535 | +0.01(+0.29%) |
Feb 09, 2009 | 4.180 | 4.186 | 4.180 | 4.186 | 9,088 | +0.01(+0.14%) |
Feb 06, 2009 | 4.180 | 4.192 | 4.174 | 4.180 | 14,904 | -0.00(-0.01%) |
Feb 05, 2009 | 4.180 | 4.198 | 4.180 | 4.181 | 8,959 | -0.02(-0.41%) |
Feb 04, 2009 | 4.264 | 4.282 | 4.174 | 4.198 | 6,028 | -0.08(-1.82%) |
Feb 03, 2009 | 4.210 | 4.282 | 4.198 | 4.276 | 7,708 | +0.08(+1.99%) |