Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.180 | 4.320 | 4.170 | 4.250 | 42,794 | +0.08(+1.92%) |
Apr 29, 2009 | 4.110 | 4.220 | 4.010 | 4.170 | 21,676 | +0.10(+2.46%) |
Apr 28, 2009 | 4.250 | 4.285 | 4.020 | 4.070 | 32,423 | -0.21(-4.91%) |
Apr 27, 2009 | 4.400 | 4.400 | 4.260 | 4.280 | 24,314 | -0.01(-0.23%) |
Apr 24, 2009 | 4.310 | 4.370 | 4.280 | 4.290 | 24,957 | +0.02(+0.47%) |
Apr 23, 2009 | 4.350 | 4.440 | 4.250 | 4.270 | 26,504 | -0.07(-1.61%) |
Apr 22, 2009 | 4.300 | 4.440 | 4.250 | 4.340 | 29,331 | +0.07(+1.64%) |
Apr 21, 2009 | 4.060 | 4.300 | 4.040 | 4.270 | 34,724 | +0.28(+7.02%) |
Apr 20, 2009 | 4.110 | 4.160 | 3.990 | 3.990 | 47,414 | -0.17(-4.09%) |
Apr 17, 2009 | 4.160 | 4.210 | 4.040 | 4.160 | 24,479 | +0.02(+0.48%) |
Apr 16, 2009 | 4.160 | 4.240 | 3.950 | 4.140 | 34,327 | +0.06(+1.47%) |
Apr 15, 2009 | 4.020 | 4.100 | 3.920 | 4.080 | 13,610 | -0.01(-0.24%) |
Apr 14, 2009 | 3.900 | 4.240 | 3.810 | 4.090 | 65,825 | +0.02(+0.49%) |
Apr 13, 2009 | 4.110 | 4.150 | 4.020 | 4.070 | 42,839 | -0.05(-1.21%) |
Apr 09, 2009 | 4.040 | 4.350 | 4.010 | 4.120 | 43,990 | +0.04(+0.98%) |
Apr 08, 2009 | 4.340 | 4.340 | 4.020 | 4.080 | 47,059 | -0.11(-2.63%) |
Apr 07, 2009 | 4.430 | 4.430 | 4.190 | 4.190 | 37,001 | -0.29(-6.47%) |
Apr 06, 2009 | 4.610 | 4.610 | 4.322 | 4.480 | 31,516 | -0.18(-3.86%) |
Apr 03, 2009 | 4.500 | 4.660 | 4.325 | 4.660 | 64,016 | +0.21(+4.72%) |
Apr 02, 2009 | 4.170 | 4.480 | 4.170 | 4.450 | 52,044 | +0.31(+7.49%) |
Apr 01, 2009 | 4.390 | 4.390 | 4.060 | 4.140 | 58,133 | -0.27(-6.12%) |
Mar 31, 2009 | 4.350 | 4.560 | 4.300 | 4.410 | 28,848 | +0.23(+5.50%) |
Mar 30, 2009 | 4.560 | 4.560 | 4.150 | 4.180 | 28,979 | -0.50(-10.68%) |
Mar 26, 2009 | 4.750 | 4.750 | 4.560 | 4.680 | 31,385 | +0.08(+1.74%) |
Mar 25, 2009 | 4.520 | 4.840 | 4.380 | 4.600 | 36,275 | +0.09(+2.00%) |
Mar 24, 2009 | 4.760 | 4.850 | 4.500 | 4.510 | 27,957 | -0.38(-7.77%) |
Mar 23, 2009 | 4.460 | 4.900 | 4.190 | 4.890 | 53,002 | +0.52(+11.90%) |
Mar 20, 2009 | 4.250 | 4.370 | 4.011 | 4.370 | 93,876 | +0.21(+5.05%) |
Mar 19, 2009 | 4.190 | 4.250 | 4.060 | 4.160 | 31,646 | +0.02(+0.48%) |
Mar 18, 2009 | 4.200 | 4.250 | 4.000 | 4.140 | 48,174 | -0.05(-1.19%) |
Mar 17, 2009 | 4.180 | 4.200 | 4.050 | 4.190 | 20,756 | +0.17(+4.23%) |
Mar 16, 2009 | 4.000 | 4.240 | 3.850 | 4.020 | 60,035 | +0.06(+1.52%) |
Mar 13, 2009 | 4.010 | 4.110 | 3.750 | 3.960 | 33,842 | -0.05(-1.25%) |
Mar 12, 2009 | 3.700 | 4.010 | 3.700 | 4.010 | 52,626 | +0.36(+9.86%) |
Mar 11, 2009 | 3.640 | 3.820 | 3.570 | 3.650 | 41,976 | +0.04(+1.11%) |
Mar 10, 2009 | 3.010 | 3.640 | 2.990 | 3.610 | 60,262 | +0.64(+21.55%) |
Mar 09, 2009 | 3.260 | 3.380 | 2.940 | 2.970 | 77,163 | -0.31(-9.45%) |
Mar 06, 2009 | 3.430 | 3.470 | 3.160 | 3.280 | 41,488 | -0.16(-4.65%) |
Mar 05, 2009 | 3.760 | 3.760 | 3.440 | 3.440 | 25,970 | -0.37(-9.71%) |
Mar 04, 2009 | 3.720 | 3.990 | 3.700 | 3.810 | 37,861 | -0.18(-4.51%) |
Mar 02, 2009 | 3.970 | 4.020 | 3.800 | 3.990 | 38,705 | -0.12(-2.92%) |
Feb 27, 2009 | 3.860 | 4.240 | 3.810 | 4.110 | 44,720 | +0.12(+3.01%) |
Feb 26, 2009 | 4.050 | 4.060 | 3.900 | 3.990 | 32,201 | -0.03(-0.75%) |
Feb 25, 2009 | 4.250 | 4.250 | 3.990 | 4.020 | 31,339 | -0.30(-6.94%) |
Feb 24, 2009 | 3.980 | 4.380 | 3.910 | 4.320 | 43,838 | +0.42(+10.77%) |
Feb 23, 2009 | 3.860 | 4.010 | 3.845 | 3.900 | 39,930 | +0.01(+0.26%) |
Feb 20, 2009 | 3.880 | 4.030 | 3.860 | 3.890 | 29,231 | +0.04(+1.04%) |
Feb 19, 2009 | 4.090 | 4.250 | 3.840 | 3.850 | 47,812 | -0.26(-6.33%) |
Feb 18, 2009 | 4.090 | 4.150 | 4.010 | 4.110 | 18,973 | +0.06(+1.48%) |
Feb 17, 2009 | 4.200 | 4.210 | 4.040 | 4.050 | 1,196,475 | -0.24(-5.59%) |
Feb 13, 2009 | 4.230 | 4.300 | 4.120 | 4.290 | 19,131 | +0.04(+0.94%) |
Feb 12, 2009 | 4.100 | 4.320 | 4.100 | 4.250 | 31,925 | -0.06(-1.39%) |
Feb 11, 2009 | 4.640 | 4.790 | 4.250 | 4.310 | 33,379 | -0.38(-8.10%) |
Feb 10, 2009 | 4.680 | 4.793 | 4.640 | 4.690 | 237,883 | -0.03(-0.64%) |
Feb 09, 2009 | 4.760 | 4.760 | 4.560 | 4.720 | 42,233 | -0.04(-0.84%) |
Feb 06, 2009 | 4.560 | 4.762 | 4.560 | 4.760 | 30,259 | +0.18(+3.93%) |
Feb 05, 2009 | 4.450 | 4.630 | 4.450 | 4.580 | 53,785 | +0.17(+3.85%) |
Feb 04, 2009 | 4.550 | 4.580 | 4.400 | 4.410 | 21,691 | -0.03(-0.68%) |
Feb 03, 2009 | 4.360 | 4.470 | 4.270 | 4.440 | 65,731 | +0.12(+2.78%) |