Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.456 | 4.481 | 4.365 | 4.392 | 888,519 | -0.02(-0.38%) |
Apr 29, 2009 | 4.236 | 4.447 | 4.195 | 4.409 | 759,866 | +0.22(+5.15%) |
Apr 28, 2009 | 4.197 | 4.377 | 4.161 | 4.193 | 972,984 | -0.01(-0.35%) |
Apr 27, 2009 | 4.289 | 4.337 | 4.185 | 4.208 | 934,288 | -0.13(-3.07%) |
Apr 24, 2009 | 4.380 | 4.452 | 4.331 | 4.341 | 1,011,949 | -0.03(-0.73%) |
Apr 23, 2009 | 4.399 | 4.454 | 4.314 | 4.373 | 1,381,504 | +0.01(+0.15%) |
Apr 22, 2009 | 4.242 | 4.568 | 4.096 | 4.367 | 2,473,991 | +0.30(+7.28%) |
Apr 21, 2009 | 3.922 | 4.075 | 3.876 | 4.070 | 714,460 | +0.12(+3.11%) |
Apr 20, 2009 | 4.030 | 4.049 | 3.937 | 3.948 | 264,827 | -0.15(-3.62%) |
Apr 17, 2009 | 4.106 | 4.151 | 4.013 | 4.096 | 438,546 | +0.00(+0.05%) |
Apr 16, 2009 | 4.045 | 4.113 | 3.920 | 4.094 | 549,359 | +0.04(+1.10%) |
Apr 15, 2009 | 3.960 | 4.077 | 3.893 | 4.049 | 681,379 | +0.05(+1.32%) |
Apr 14, 2009 | 4.056 | 4.123 | 3.994 | 3.996 | 777,238 | -0.13(-3.08%) |
Apr 13, 2009 | 4.132 | 4.181 | 4.022 | 4.123 | 377,614 | -0.01(-0.36%) |
Apr 09, 2009 | 4.064 | 4.187 | 4.022 | 4.138 | 474,796 | +0.14(+3.61%) |
Apr 08, 2009 | 3.924 | 3.998 | 3.901 | 3.994 | 342,479 | +0.10(+2.56%) |
Apr 07, 2009 | 4.073 | 4.113 | 3.865 | 3.895 | 352,456 | -0.22(-5.26%) |
Apr 06, 2009 | 4.172 | 4.182 | 3.998 | 4.111 | 397,258 | -0.07(-1.72%) |
Apr 03, 2009 | 4.125 | 4.225 | 4.079 | 4.183 | 611,740 | +0.06(+1.49%) |
Apr 02, 2009 | 3.979 | 4.153 | 3.979 | 4.121 | 693,472 | +0.18(+4.57%) |
Apr 01, 2009 | 3.893 | 3.992 | 3.821 | 3.941 | 450,979 | -0.01(-0.37%) |
Mar 31, 2009 | 3.975 | 4.085 | 3.850 | 3.956 | 896,924 | +0.04(+0.92%) |
Mar 30, 2009 | 3.962 | 4.058 | 3.784 | 3.920 | 963,031 | -0.22(-5.27%) |
Mar 26, 2009 | 3.886 | 4.151 | 3.814 | 4.138 | 995,050 | +0.28(+7.13%) |
Mar 25, 2009 | 3.765 | 3.903 | 3.655 | 3.863 | 712,175 | +0.12(+3.34%) |
Mar 24, 2009 | 3.888 | 3.924 | 3.738 | 3.738 | 913,484 | -0.21(-5.21%) |
Mar 23, 2009 | 3.789 | 3.943 | 3.736 | 3.943 | 501,928 | +0.25(+6.83%) |
Mar 20, 2009 | 3.846 | 3.846 | 3.660 | 3.691 | 1,259,500 | -0.12(-3.11%) |
Mar 19, 2009 | 3.880 | 3.909 | 3.770 | 3.810 | 414,162 | -0.03(-0.72%) |
Mar 18, 2009 | 3.784 | 3.893 | 3.712 | 3.837 | 742,051 | +0.02(+0.50%) |
Mar 17, 2009 | 3.604 | 3.821 | 3.596 | 3.818 | 734,141 | +0.22(+6.18%) |
Mar 16, 2009 | 3.619 | 3.696 | 3.558 | 3.596 | 593,452 | -0.00(-0.12%) |
Mar 13, 2009 | 3.422 | 3.643 | 3.422 | 3.600 | 377,326 | +0.01(+0.18%) |
Mar 12, 2009 | 3.380 | 3.645 | 3.238 | 3.594 | 608,029 | +0.19(+5.53%) |
Mar 11, 2009 | 3.327 | 3.560 | 3.289 | 3.405 | 690,313 | +0.09(+2.62%) |
Mar 10, 2009 | 3.206 | 3.325 | 3.117 | 3.319 | 540,685 | +0.17(+5.38%) |
Mar 09, 2009 | 3.242 | 3.346 | 3.115 | 3.149 | 498,164 | -0.14(-4.25%) |
Mar 06, 2009 | 3.308 | 3.348 | 3.147 | 3.289 | 855,480 | +0.00(+0.13%) |
Mar 05, 2009 | 3.431 | 3.446 | 3.278 | 3.285 | 607,028 | -0.17(-5.02%) |
Mar 04, 2009 | 3.388 | 3.499 | 3.348 | 3.458 | 636,030 | +0.10(+2.90%) |
Mar 02, 2009 | 3.448 | 3.488 | 3.314 | 3.361 | 693,231 | -0.15(-4.17%) |
Feb 27, 2009 | 3.496 | 3.607 | 3.463 | 3.507 | 369,039 | +0.00(+0.12%) |
Feb 26, 2009 | 3.617 | 3.670 | 3.496 | 3.503 | 362,594 | -0.10(-2.65%) |
Feb 25, 2009 | 3.691 | 3.700 | 3.585 | 3.598 | 659,356 | -0.11(-2.91%) |
Feb 24, 2009 | 3.630 | 3.748 | 3.615 | 3.706 | 862,483 | +0.13(+3.67%) |
Feb 23, 2009 | 3.782 | 3.848 | 3.564 | 3.575 | 793,250 | -0.20(-5.28%) |
Feb 20, 2009 | 3.719 | 3.857 | 3.717 | 3.774 | 726,057 | +0.01(+0.34%) |
Feb 19, 2009 | 3.784 | 3.897 | 3.738 | 3.761 | 348,041 | +0.02(+0.57%) |
Feb 18, 2009 | 3.774 | 3.774 | 3.638 | 3.740 | 682,191 | -0.02(-0.45%) |
Feb 17, 2009 | 3.770 | 3.835 | 3.649 | 3.757 | 496,960 | -0.11(-2.85%) |
Feb 13, 2009 | 3.943 | 3.973 | 3.801 | 3.867 | 383,663 | -0.07(-1.88%) |
Feb 12, 2009 | 3.789 | 3.954 | 3.755 | 3.941 | 384,456 | -0.02(-0.43%) |
Feb 11, 2009 | 3.958 | 4.001 | 3.859 | 3.958 | 522,142 | +0.03(+0.75%) |
Feb 10, 2009 | 3.916 | 3.967 | 3.795 | 3.929 | 758,237 | +0.00(+0.11%) |
Feb 09, 2009 | 3.893 | 3.965 | 3.810 | 3.924 | 318,170 | +0.03(+0.76%) |
Feb 06, 2009 | 3.950 | 4.007 | 3.863 | 3.895 | 1,034,473 | -0.04(-0.97%) |
Feb 05, 2009 | 3.829 | 4.075 | 3.774 | 3.933 | 612,992 | +0.09(+2.37%) |
Feb 04, 2009 | 3.903 | 3.977 | 3.810 | 3.842 | 716,472 | -0.06(-1.52%) |
Feb 03, 2009 | 3.897 | 3.981 | 3.776 | 3.901 | 717,567 | +0.05(+1.32%) |