Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.250 | 5.380 | 5.100 | 5.210 | 85,067 | +0.16(+3.17%) |
Apr 29, 2009 | 4.950 | 5.150 | 4.880 | 5.050 | 118,479 | +0.16(+3.27%) |
Apr 28, 2009 | 4.790 | 4.890 | 4.780 | 4.890 | 12,320 | +0.06(+1.24%) |
Apr 27, 2009 | 4.930 | 4.930 | 4.770 | 4.830 | 60,662 | +0.08(+1.68%) |
Apr 24, 2009 | 4.590 | 4.780 | 4.560 | 4.750 | 19,367 | +0.04(+0.85%) |
Apr 23, 2009 | 4.900 | 5.080 | 4.500 | 4.710 | 141,850 | -0.14(-2.89%) |
Apr 22, 2009 | 5.140 | 5.140 | 4.850 | 4.850 | 31,526 | -0.11(-2.22%) |
Apr 21, 2009 | 4.790 | 4.960 | 4.720 | 4.960 | 12,063 | +0.19(+3.98%) |
Apr 20, 2009 | 4.650 | 4.800 | 4.650 | 4.770 | 21,626 | +0.10(+2.14%) |
Apr 17, 2009 | 4.900 | 4.900 | 4.650 | 4.670 | 18,256 | -0.18(-3.71%) |
Apr 16, 2009 | 5.010 | 5.100 | 4.850 | 4.850 | 93,006 | -0.16(-3.19%) |
Apr 15, 2009 | 5.280 | 5.320 | 5.010 | 5.010 | 179,397 | -0.11(-2.15%) |
Apr 14, 2009 | 4.850 | 5.450 | 4.800 | 5.120 | 210,740 | +0.32(+6.67%) |
Apr 13, 2009 | 5.080 | 5.080 | 4.670 | 4.800 | 64,988 | +0.00(+0.00%) |
Apr 09, 2009 | 4.650 | 4.800 | 3.930 | 4.800 | 151,615 | +0.10(+2.13%) |
Apr 08, 2009 | 4.300 | 4.700 | 3.930 | 4.700 | 425,813 | +0.45(+10.59%) |
Apr 07, 2009 | 3.950 | 4.250 | 3.930 | 4.250 | 109,296 | +0.30(+7.59%) |
Apr 06, 2009 | 3.900 | 3.950 | 3.800 | 3.950 | 18,836 | +0.02(+0.51%) |
Apr 03, 2009 | 3.830 | 3.930 | 3.560 | 3.930 | 19,127 | +0.13(+3.42%) |
Apr 02, 2009 | 3.750 | 3.800 | 3.560 | 3.800 | 25,181 | +0.24(+6.74%) |
Apr 01, 2009 | 3.600 | 3.660 | 3.560 | 3.560 | 12,592 | -0.04(-1.11%) |
Mar 31, 2009 | 3.620 | 3.690 | 3.580 | 3.600 | 23,740 | +0.01(+0.28%) |
Mar 30, 2009 | 3.600 | 3.790 | 3.580 | 3.590 | 376,503 | -0.07(-1.91%) |
Mar 26, 2009 | 3.920 | 3.890 | 3.660 | 3.660 | 101,733 | -0.19(-4.94%) |
Mar 25, 2009 | 3.930 | 3.970 | 3.850 | 3.850 | 152,595 | -0.05(-1.28%) |
Mar 24, 2009 | 3.970 | 3.970 | 3.890 | 3.900 | 122,205 | -0.02(-0.51%) |
Mar 23, 2009 | 3.990 | 3.920 | 3.880 | 3.920 | 185,117 | +0.05(+1.29%) |
Mar 20, 2009 | 3.940 | 3.980 | 3.870 | 3.870 | 97,181 | -0.07(-1.78%) |
Mar 19, 2009 | 4.000 | 4.020 | 3.940 | 3.940 | 81,352 | -0.03(-0.76%) |
Mar 18, 2009 | 4.000 | 4.000 | 3.950 | 3.970 | 60,964 | -0.03(-0.75%) |
Mar 17, 2009 | 3.730 | 4.110 | 3.820 | 4.000 | 53,971 | +0.09(+2.30%) |
Mar 16, 2009 | 3.880 | 4.100 | 3.770 | 3.910 | 56,113 | +0.14(+3.71%) |
Mar 13, 2009 | 3.670 | 3.800 | 3.670 | 3.770 | 117,573 | +0.09(+2.45%) |
Mar 12, 2009 | 3.510 | 3.740 | 3.510 | 3.680 | 118,639 | +0.17(+4.84%) |
Mar 11, 2009 | 3.550 | 3.670 | 3.510 | 3.510 | 35,602 | -0.08(-2.23%) |
Mar 10, 2009 | 3.590 | 3.620 | 3.550 | 3.590 | 14,570 | +0.22(+6.53%) |
Mar 09, 2009 | 3.330 | 3.440 | 3.330 | 3.370 | 77,231 | -0.07(-2.03%) |
Mar 06, 2009 | 3.410 | 3.470 | 3.410 | 3.440 | 100,333 | -0.01(-0.29%) |
Mar 05, 2009 | 3.580 | 3.580 | 3.450 | 3.450 | 3,585 | -0.16(-4.43%) |
Mar 04, 2009 | 3.550 | 3.780 | 3.530 | 3.610 | 32,749 | +0.07(+1.98%) |
Mar 02, 2009 | 3.710 | 3.720 | 3.500 | 3.540 | 250,037 | -0.37(-9.46%) |
Feb 27, 2009 | 3.680 | 3.980 | 3.680 | 3.910 | 49,831 | +0.23(+6.25%) |
Feb 26, 2009 | 3.720 | 3.740 | 3.640 | 3.680 | 45,359 | +0.09(+2.51%) |
Feb 25, 2009 | 3.490 | 3.640 | 3.490 | 3.590 | 1,094,644 | +0.03(+0.84%) |
Feb 24, 2009 | 3.430 | 3.570 | 3.410 | 3.560 | 65,719 | +0.06(+1.71%) |
Feb 23, 2009 | 3.470 | 3.520 | 3.450 | 3.500 | 183,110 | +0.04(+1.16%) |
Feb 20, 2009 | 3.470 | 3.520 | 3.400 | 3.460 | 85,328 | -0.16(-4.42%) |
Feb 19, 2009 | 3.620 | 3.650 | 3.620 | 3.620 | 18,795 | +0.03(+0.84%) |
Feb 18, 2009 | 3.570 | 3.590 | 3.500 | 3.590 | 34,581 | -0.03(-0.83%) |
Feb 17, 2009 | 3.430 | 3.700 | 3.430 | 3.620 | 134,867 | +0.10(+2.84%) |
Feb 13, 2009 | 3.400 | 3.530 | 3.400 | 3.520 | 34,391 | +0.12(+3.53%) |
Feb 12, 2009 | 3.390 | 3.420 | 3.350 | 3.400 | 22,296 | +0.00(+0.00%) |
Feb 11, 2009 | 3.410 | 3.470 | 3.310 | 3.400 | 1,543,175 | -0.12(-3.41%) |
Feb 10, 2009 | 3.600 | 3.770 | 3.460 | 3.520 | 96,926 | -0.10(-2.76%) |
Feb 09, 2009 | 3.580 | 3.700 | 3.580 | 3.620 | 82,765 | +0.17(+4.93%) |
Feb 06, 2009 | 3.400 | 3.470 | 3.400 | 3.450 | 76,336 | +0.04(+1.17%) |
Feb 05, 2009 | 3.380 | 3.490 | 3.380 | 3.410 | 60,079 | +0.01(+0.29%) |
Feb 04, 2009 | 3.170 | 3.430 | 3.170 | 3.400 | 121,053 | +0.11(+3.34%) |
Feb 03, 2009 | 3.220 | 3.440 | 3.100 | 3.290 | 533,668 | -0.09(-2.66%) |