Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.470 | 4.496 | 4.379 | 4.406 | 885,688 | -0.02(-0.38%) |
Apr 29, 2009 | 4.249 | 4.462 | 4.209 | 4.423 | 757,445 | +0.22(+5.15%) |
Apr 28, 2009 | 4.211 | 4.391 | 4.175 | 4.207 | 969,885 | -0.01(-0.35%) |
Apr 27, 2009 | 4.302 | 4.351 | 4.198 | 4.221 | 931,312 | -0.13(-3.07%) |
Apr 24, 2009 | 4.394 | 4.466 | 4.345 | 4.355 | 1,008,726 | -0.03(-0.73%) |
Apr 23, 2009 | 4.413 | 4.468 | 4.328 | 4.387 | 1,377,103 | +0.01(+0.15%) |
Apr 22, 2009 | 4.255 | 4.583 | 4.109 | 4.381 | 2,466,109 | +0.30(+7.28%) |
Apr 21, 2009 | 3.935 | 4.088 | 3.888 | 4.083 | 712,184 | +0.12(+3.11%) |
Apr 20, 2009 | 4.043 | 4.062 | 3.950 | 3.960 | 263,983 | -0.15(-3.62%) |
Apr 17, 2009 | 4.120 | 4.164 | 4.026 | 4.109 | 437,149 | +0.00(+0.05%) |
Apr 16, 2009 | 4.058 | 4.126 | 3.933 | 4.107 | 547,609 | +0.04(+1.10%) |
Apr 15, 2009 | 3.973 | 4.090 | 3.905 | 4.062 | 679,208 | +0.05(+1.32%) |
Apr 14, 2009 | 4.069 | 4.137 | 4.007 | 4.009 | 774,762 | -0.13(-3.08%) |
Apr 13, 2009 | 4.145 | 4.194 | 4.035 | 4.137 | 376,411 | -0.01(-0.36%) |
Apr 09, 2009 | 4.077 | 4.200 | 4.035 | 4.151 | 473,283 | +0.14(+3.61%) |
Apr 08, 2009 | 3.937 | 4.011 | 3.913 | 4.007 | 341,388 | +0.10(+2.56%) |
Apr 07, 2009 | 4.086 | 4.126 | 3.877 | 3.907 | 351,333 | -0.22(-5.25%) |
Apr 06, 2009 | 4.185 | 4.195 | 4.011 | 4.124 | 395,992 | -0.07(-1.72%) |
Apr 03, 2009 | 4.139 | 4.239 | 4.092 | 4.196 | 609,791 | +0.06(+1.49%) |
Apr 02, 2009 | 3.992 | 4.166 | 3.992 | 4.134 | 691,262 | +0.18(+4.57%) |
Apr 01, 2009 | 3.905 | 4.005 | 3.833 | 3.954 | 449,542 | -0.01(-0.37%) |
Mar 31, 2009 | 3.988 | 4.098 | 3.862 | 3.969 | 894,067 | +0.04(+0.92%) |
Mar 30, 2009 | 3.975 | 4.071 | 3.797 | 3.933 | 959,963 | -0.22(-5.27%) |
Mar 26, 2009 | 3.899 | 4.164 | 3.826 | 4.151 | 991,880 | +0.28(+7.13%) |
Mar 25, 2009 | 3.777 | 3.916 | 3.667 | 3.875 | 709,906 | +0.13(+3.34%) |
Mar 24, 2009 | 3.901 | 3.937 | 3.750 | 3.750 | 910,573 | -0.21(-5.21%) |
Mar 23, 2009 | 3.801 | 3.956 | 3.748 | 3.956 | 500,329 | +0.25(+6.83%) |
Mar 20, 2009 | 3.858 | 3.858 | 3.671 | 3.703 | 1,255,487 | -0.12(-3.11%) |
Mar 19, 2009 | 3.892 | 3.922 | 3.782 | 3.822 | 412,842 | -0.03(-0.72%) |
Mar 18, 2009 | 3.797 | 3.905 | 3.724 | 3.850 | 739,686 | +0.02(+0.50%) |
Mar 17, 2009 | 3.616 | 3.833 | 3.607 | 3.831 | 731,802 | +0.22(+6.18%) |
Mar 16, 2009 | 3.631 | 3.707 | 3.569 | 3.607 | 591,562 | -0.00(-0.12%) |
Mar 13, 2009 | 3.433 | 3.654 | 3.433 | 3.612 | 376,124 | +0.01(+0.18%) |
Mar 12, 2009 | 3.391 | 3.656 | 3.248 | 3.605 | 606,092 | +0.19(+5.53%) |
Mar 11, 2009 | 3.338 | 3.571 | 3.299 | 3.416 | 688,113 | +0.09(+2.62%) |
Mar 10, 2009 | 3.217 | 3.336 | 3.127 | 3.329 | 538,963 | +0.17(+5.38%) |
Mar 09, 2009 | 3.253 | 3.357 | 3.125 | 3.159 | 496,577 | -0.14(-4.25%) |
Mar 06, 2009 | 3.319 | 3.359 | 3.157 | 3.299 | 852,754 | +0.00(+0.13%) |
Mar 05, 2009 | 3.442 | 3.457 | 3.289 | 3.295 | 605,094 | -0.17(-5.02%) |
Mar 04, 2009 | 3.399 | 3.510 | 3.359 | 3.469 | 634,003 | +0.10(+2.90%) |
Mar 02, 2009 | 3.459 | 3.499 | 3.325 | 3.372 | 691,022 | -0.15(-4.17%) |
Feb 27, 2009 | 3.508 | 3.618 | 3.474 | 3.518 | 367,864 | +0.00(+0.12%) |
Feb 26, 2009 | 3.629 | 3.682 | 3.508 | 3.514 | 361,439 | -0.10(-2.65%) |
Feb 25, 2009 | 3.703 | 3.712 | 3.597 | 3.610 | 657,255 | -0.11(-2.91%) |
Feb 24, 2009 | 3.642 | 3.760 | 3.627 | 3.718 | 859,735 | +0.13(+3.67%) |
Feb 23, 2009 | 3.794 | 3.860 | 3.576 | 3.586 | 790,723 | -0.20(-5.28%) |
Feb 20, 2009 | 3.731 | 3.869 | 3.729 | 3.786 | 723,744 | +0.01(+0.34%) |
Feb 19, 2009 | 3.797 | 3.909 | 3.750 | 3.773 | 346,932 | +0.02(+0.57%) |
Feb 18, 2009 | 3.786 | 3.786 | 3.650 | 3.752 | 680,018 | -0.02(-0.45%) |
Feb 17, 2009 | 3.782 | 3.848 | 3.661 | 3.769 | 495,377 | -0.11(-2.85%) |
Feb 13, 2009 | 3.956 | 3.986 | 3.814 | 3.879 | 382,441 | -0.07(-1.88%) |
Feb 12, 2009 | 3.801 | 3.967 | 3.767 | 3.954 | 383,232 | -0.02(-0.43%) |
Feb 11, 2009 | 3.971 | 4.013 | 3.871 | 3.971 | 520,479 | +0.03(+0.75%) |
Feb 10, 2009 | 3.928 | 3.979 | 3.807 | 3.941 | 755,822 | +0.00(+0.11%) |
Feb 09, 2009 | 3.905 | 3.977 | 3.822 | 3.937 | 317,157 | +0.03(+0.76%) |
Feb 06, 2009 | 3.962 | 4.020 | 3.875 | 3.907 | 1,031,177 | -0.04(-0.97%) |
Feb 05, 2009 | 3.841 | 4.088 | 3.786 | 3.945 | 611,039 | +0.09(+2.37%) |
Feb 04, 2009 | 3.916 | 3.990 | 3.822 | 3.854 | 714,189 | -0.06(-1.52%) |
Feb 03, 2009 | 3.909 | 3.994 | 3.788 | 3.913 | 715,281 | +0.05(+1.32%) |