Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.832 | 4.882 | 4.796 | 4.877 | 25,335 | +0.07(+1.50%) |
Apr 29, 2009 | 4.860 | 4.882 | 4.788 | 4.804 | 36,327 | -0.03(-0.57%) |
Apr 28, 2009 | 4.877 | 4.888 | 4.793 | 4.832 | 46,733 | +0.01(+0.11%) |
Apr 27, 2009 | 5.021 | 5.021 | 4.827 | 4.827 | 71,777 | -0.18(-3.66%) |
Apr 24, 2009 | 4.938 | 5.060 | 4.914 | 5.010 | 71,044 | +0.06(+1.23%) |
Apr 23, 2009 | 4.882 | 4.960 | 4.882 | 4.949 | 50,829 | +0.06(+1.25%) |
Apr 22, 2009 | 4.943 | 4.943 | 4.888 | 4.888 | 37,088 | +0.06(+1.15%) |
Apr 21, 2009 | 4.816 | 4.910 | 4.816 | 4.832 | 26,052 | -0.05(-1.02%) |
Apr 20, 2009 | 4.838 | 4.882 | 4.782 | 4.882 | 16,563 | +0.04(+0.92%) |
Apr 17, 2009 | 4.838 | 4.838 | 4.830 | 4.838 | 10,442 | +0.03(+0.58%) |
Apr 16, 2009 | 4.788 | 4.832 | 4.788 | 4.810 | 60,807 | +0.01(+0.12%) |
Apr 15, 2009 | 4.793 | 4.816 | 4.704 | 4.804 | 26,010 | +0.04(+0.82%) |
Apr 14, 2009 | 4.693 | 4.799 | 4.693 | 4.766 | 28,958 | +0.04(+0.82%) |
Apr 13, 2009 | 4.788 | 4.788 | 4.682 | 4.727 | 51,261 | -0.08(-1.73%) |
Apr 09, 2009 | 4.921 | 4.927 | 4.749 | 4.810 | 79,922 | -0.08(-1.59%) |
Apr 08, 2009 | 4.877 | 4.888 | 4.782 | 4.888 | 40,066 | +0.04(+0.80%) |
Apr 07, 2009 | 4.882 | 4.882 | 4.831 | 4.849 | 24,285 | +0.02(+0.34%) |
Apr 06, 2009 | 4.860 | 4.860 | 4.779 | 4.832 | 12,422 | +0.01(+0.11%) |
Apr 03, 2009 | 4.860 | 4.860 | 4.827 | 4.827 | 23,022 | -0.02(-0.46%) |
Apr 02, 2009 | 4.849 | 4.932 | 4.794 | 4.849 | 69,300 | +0.02(+0.46%) |
Apr 01, 2009 | 4.843 | 4.843 | 4.782 | 4.827 | 21,309 | -0.01(-0.11%) |
Mar 31, 2009 | 4.777 | 4.832 | 4.760 | 4.832 | 21,075 | +0.03(+0.58%) |
Mar 30, 2009 | 4.749 | 4.827 | 4.735 | 4.804 | 54,740 | +0.08(+1.76%) |
Mar 26, 2009 | 4.699 | 4.754 | 4.616 | 4.721 | 29,357 | +0.06(+1.19%) |
Mar 25, 2009 | 4.688 | 4.716 | 4.627 | 4.666 | 41,434 | -0.02(-0.47%) |
Mar 24, 2009 | 4.627 | 4.688 | 4.599 | 4.688 | 54,354 | +0.08(+1.69%) |
Mar 23, 2009 | 4.616 | 4.638 | 4.604 | 4.610 | 42,853 | -0.07(-1.43%) |
Mar 20, 2009 | 4.654 | 4.682 | 4.638 | 4.677 | 42,382 | +0.04(+0.84%) |
Mar 19, 2009 | 4.660 | 4.660 | 4.599 | 4.638 | 45,550 | -0.02(-0.34%) |
Mar 18, 2009 | 4.560 | 4.660 | 4.538 | 4.654 | 74,456 | +0.02(+0.47%) |
Mar 17, 2009 | 4.610 | 4.632 | 4.560 | 4.632 | 43,194 | +0.02(+0.48%) |
Mar 16, 2009 | 4.571 | 4.621 | 4.571 | 4.610 | 32,530 | -0.03(-0.60%) |
Mar 13, 2009 | 4.582 | 4.638 | 4.582 | 4.638 | 0 | -0.01(-0.12%) |
Mar 12, 2009 | 4.582 | 4.660 | 4.549 | 4.643 | 46,391 | +0.11(+2.33%) |
Mar 11, 2009 | 4.610 | 4.621 | 4.521 | 4.538 | 29,044 | -0.09(-2.04%) |
Mar 10, 2009 | 4.516 | 4.632 | 4.482 | 4.632 | 82,689 | +0.04(+0.97%) |
Mar 09, 2009 | 4.638 | 4.677 | 4.549 | 4.588 | 47,500 | -0.10(-2.13%) |
Mar 06, 2009 | 4.643 | 4.688 | 4.577 | 4.688 | 0 | +0.05(+1.08%) |
Mar 05, 2009 | 4.588 | 4.649 | 4.588 | 4.638 | 61,769 | +0.03(+0.60%) |
Mar 04, 2009 | 4.621 | 4.621 | 4.573 | 4.610 | 27,438 | +0.01(+0.12%) |
Mar 02, 2009 | 4.693 | 4.696 | 4.516 | 4.604 | 99,145 | -0.06(-1.19%) |
Feb 27, 2009 | 4.716 | 4.754 | 4.616 | 4.660 | 0 | -0.02(-0.48%) |
Feb 26, 2009 | 4.666 | 4.716 | 4.649 | 4.682 | 75,029 | +0.03(+0.72%) |
Feb 25, 2009 | 4.643 | 4.649 | 4.582 | 4.649 | 53,577 | +0.01(+0.12%) |
Feb 24, 2009 | 4.599 | 4.643 | 4.566 | 4.643 | 79,996 | +0.00(+0.00%) |
Feb 23, 2009 | 4.699 | 4.706 | 4.554 | 4.643 | 78,779 | -0.02(-0.48%) |
Feb 20, 2009 | 4.649 | 4.704 | 4.571 | 4.666 | 0 | +0.01(+0.24%) |
Feb 19, 2009 | 4.738 | 4.754 | 4.643 | 4.654 | 48,287 | -0.08(-1.76%) |
Feb 18, 2009 | 4.771 | 4.804 | 4.727 | 4.738 | 48,456 | -0.03(-0.70%) |
Feb 17, 2009 | 4.721 | 4.782 | 4.682 | 4.771 | 73,585 | -0.01(-0.12%) |
Feb 13, 2009 | 4.760 | 4.804 | 4.754 | 4.777 | 0 | +0.00(+0.00%) |
Feb 12, 2009 | 4.710 | 4.788 | 4.710 | 4.777 | 53,420 | -0.01(-0.12%) |
Feb 11, 2009 | 4.732 | 4.810 | 4.732 | 4.782 | 53,299 | +0.02(+0.35%) |
Feb 10, 2009 | 4.754 | 4.827 | 4.732 | 4.766 | 79,537 | -0.06(-1.27%) |
Feb 09, 2009 | 4.854 | 4.860 | 4.799 | 4.827 | 36,557 | -0.02(-0.46%) |
Feb 06, 2009 | 4.849 | 4.860 | 4.849 | 4.849 | 0 | +0.00(+0.00%) |
Feb 05, 2009 | 4.771 | 4.854 | 4.710 | 4.849 | 52,017 | +0.08(+1.63%) |
Feb 04, 2009 | 4.766 | 4.771 | 4.738 | 4.771 | 27,240 | +0.02(+0.35%) |
Feb 03, 2009 | 4.727 | 4.754 | 4.710 | 4.754 | 41,346 | +0.03(+0.59%) |