Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.471 | 4.497 | 4.380 | 4.407 | 885,495 | -0.02(-0.38%) |
Apr 29, 2009 | 4.250 | 4.463 | 4.210 | 4.424 | 757,280 | +0.22(+5.15%) |
Apr 28, 2009 | 4.212 | 4.392 | 4.176 | 4.208 | 969,673 | -0.01(-0.35%) |
Apr 27, 2009 | 4.303 | 4.352 | 4.199 | 4.222 | 931,109 | -0.13(-3.07%) |
Apr 24, 2009 | 4.395 | 4.467 | 4.346 | 4.356 | 1,008,505 | -0.03(-0.73%) |
Apr 23, 2009 | 4.414 | 4.469 | 4.329 | 4.388 | 1,376,802 | +0.01(+0.15%) |
Apr 22, 2009 | 4.256 | 4.584 | 4.110 | 4.382 | 2,465,571 | +0.30(+7.28%) |
Apr 21, 2009 | 3.936 | 4.089 | 3.889 | 4.084 | 712,029 | +0.12(+3.11%) |
Apr 20, 2009 | 4.044 | 4.063 | 3.950 | 3.961 | 263,926 | -0.15(-3.62%) |
Apr 17, 2009 | 4.120 | 4.165 | 4.027 | 4.110 | 437,053 | +0.00(+0.05%) |
Apr 16, 2009 | 4.059 | 4.127 | 3.933 | 4.108 | 547,490 | +0.04(+1.10%) |
Apr 15, 2009 | 3.974 | 4.091 | 3.906 | 4.063 | 679,060 | +0.05(+1.32%) |
Apr 14, 2009 | 4.069 | 4.137 | 4.008 | 4.010 | 774,593 | -0.13(-3.08%) |
Apr 13, 2009 | 4.146 | 4.195 | 4.035 | 4.137 | 376,329 | -0.01(-0.36%) |
Apr 09, 2009 | 4.078 | 4.201 | 4.035 | 4.152 | 473,180 | +0.14(+3.61%) |
Apr 08, 2009 | 3.938 | 4.012 | 3.914 | 4.008 | 341,313 | +0.10(+2.56%) |
Apr 07, 2009 | 4.086 | 4.127 | 3.878 | 3.908 | 351,257 | -0.22(-5.25%) |
Apr 06, 2009 | 4.186 | 4.196 | 4.012 | 4.125 | 395,906 | -0.07(-1.72%) |
Apr 03, 2009 | 4.140 | 4.239 | 4.093 | 4.197 | 609,658 | +0.06(+1.49%) |
Apr 02, 2009 | 3.993 | 4.167 | 3.993 | 4.135 | 691,112 | +0.18(+4.57%) |
Apr 01, 2009 | 3.906 | 4.006 | 3.834 | 3.955 | 449,444 | -0.01(-0.37%) |
Mar 31, 2009 | 3.989 | 4.099 | 3.863 | 3.970 | 893,872 | +0.04(+0.92%) |
Mar 30, 2009 | 3.976 | 4.072 | 3.797 | 3.933 | 959,753 | -0.22(-5.27%) |
Mar 26, 2009 | 3.899 | 4.165 | 3.827 | 4.152 | 991,663 | +0.28(+7.13%) |
Mar 25, 2009 | 3.778 | 3.916 | 3.668 | 3.876 | 709,751 | +0.13(+3.34%) |
Mar 24, 2009 | 3.902 | 3.938 | 3.751 | 3.751 | 910,375 | -0.21(-5.21%) |
Mar 23, 2009 | 3.802 | 3.957 | 3.749 | 3.957 | 500,220 | +0.25(+6.83%) |
Mar 20, 2009 | 3.859 | 3.859 | 3.672 | 3.704 | 1,255,213 | -0.12(-3.11%) |
Mar 19, 2009 | 3.893 | 3.923 | 3.783 | 3.823 | 412,752 | -0.03(-0.72%) |
Mar 18, 2009 | 3.797 | 3.906 | 3.725 | 3.851 | 739,525 | +0.02(+0.50%) |
Mar 17, 2009 | 3.617 | 3.834 | 3.608 | 3.831 | 731,643 | +0.22(+6.18%) |
Mar 16, 2009 | 3.632 | 3.708 | 3.570 | 3.608 | 591,433 | -0.00(-0.12%) |
Mar 13, 2009 | 3.434 | 3.655 | 3.434 | 3.613 | 376,042 | +0.01(+0.18%) |
Mar 12, 2009 | 3.392 | 3.657 | 3.249 | 3.606 | 605,960 | +0.19(+5.53%) |
Mar 11, 2009 | 3.338 | 3.572 | 3.300 | 3.417 | 687,963 | +0.09(+2.62%) |
Mar 10, 2009 | 3.217 | 3.336 | 3.128 | 3.330 | 538,845 | +0.17(+5.38%) |
Mar 09, 2009 | 3.253 | 3.358 | 3.126 | 3.160 | 496,469 | -0.14(-4.25%) |
Mar 06, 2009 | 3.319 | 3.360 | 3.158 | 3.300 | 852,568 | +0.00(+0.13%) |
Mar 05, 2009 | 3.443 | 3.457 | 3.290 | 3.296 | 604,962 | -0.17(-5.02%) |
Mar 04, 2009 | 3.400 | 3.511 | 3.360 | 3.470 | 633,865 | +0.10(+2.90%) |
Mar 02, 2009 | 3.460 | 3.500 | 3.326 | 3.372 | 690,872 | -0.15(-4.17%) |
Feb 27, 2009 | 3.508 | 3.619 | 3.474 | 3.519 | 367,783 | +0.00(+0.12%) |
Feb 26, 2009 | 3.630 | 3.683 | 3.508 | 3.515 | 361,360 | -0.10(-2.65%) |
Feb 25, 2009 | 3.704 | 3.712 | 3.598 | 3.610 | 657,112 | -0.11(-2.91%) |
Feb 24, 2009 | 3.642 | 3.761 | 3.627 | 3.719 | 859,547 | +0.13(+3.67%) |
Feb 23, 2009 | 3.795 | 3.861 | 3.576 | 3.587 | 790,550 | -0.20(-5.27%) |
Feb 20, 2009 | 3.732 | 3.870 | 3.729 | 3.787 | 723,586 | +0.01(+0.34%) |
Feb 19, 2009 | 3.797 | 3.910 | 3.751 | 3.774 | 346,857 | +0.02(+0.57%) |
Feb 18, 2009 | 3.787 | 3.787 | 3.651 | 3.753 | 679,869 | -0.02(-0.45%) |
Feb 17, 2009 | 3.783 | 3.848 | 3.661 | 3.770 | 495,269 | -0.11(-2.85%) |
Feb 13, 2009 | 3.957 | 3.987 | 3.814 | 3.880 | 382,357 | -0.07(-1.88%) |
Feb 12, 2009 | 3.802 | 3.967 | 3.768 | 3.955 | 383,148 | -0.02(-0.43%) |
Feb 11, 2009 | 3.972 | 4.014 | 3.872 | 3.972 | 520,365 | +0.03(+0.75%) |
Feb 10, 2009 | 3.929 | 3.980 | 3.808 | 3.942 | 755,657 | +0.00(+0.11%) |
Feb 09, 2009 | 3.906 | 3.978 | 3.823 | 3.938 | 317,088 | +0.03(+0.76%) |
Feb 06, 2009 | 3.963 | 4.021 | 3.876 | 3.908 | 1,030,952 | -0.04(-0.97%) |
Feb 05, 2009 | 3.842 | 4.089 | 3.787 | 3.946 | 610,905 | +0.09(+2.37%) |
Feb 04, 2009 | 3.916 | 3.991 | 3.823 | 3.855 | 714,034 | -0.06(-1.52%) |
Feb 03, 2009 | 3.910 | 3.995 | 3.789 | 3.914 | 715,125 | +0.05(+1.32%) |