Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.569 | 4.662 | 4.383 | 4.408 | 3,477,893 | -0.14(-3.13%) |
Apr 29, 2009 | 4.520 | 4.662 | 4.340 | 4.551 | 3,379,711 | +0.10(+2.23%) |
Apr 28, 2009 | 4.507 | 4.650 | 4.396 | 4.451 | 3,330,646 | -0.13(-2.84%) |
Apr 27, 2009 | 4.842 | 4.960 | 4.451 | 4.582 | 3,046,242 | -0.38(-7.63%) |
Apr 24, 2009 | 4.792 | 5.059 | 4.737 | 4.960 | 2,339,866 | +0.17(+3.49%) |
Apr 23, 2009 | 4.662 | 4.879 | 4.569 | 4.792 | 2,564,713 | +0.15(+3.20%) |
Apr 22, 2009 | 4.668 | 4.848 | 4.532 | 4.644 | 1,645,891 | -0.14(-2.98%) |
Apr 21, 2009 | 4.315 | 4.805 | 4.315 | 4.786 | 1,831,843 | +0.37(+8.27%) |
Apr 20, 2009 | 4.693 | 4.693 | 4.377 | 4.420 | 2,235,917 | -0.30(-6.31%) |
Apr 17, 2009 | 4.340 | 4.861 | 4.247 | 4.718 | 3,024,906 | +0.37(+8.40%) |
Apr 16, 2009 | 3.986 | 4.495 | 3.794 | 4.352 | 4,096,647 | +0.37(+9.35%) |
Apr 15, 2009 | 3.726 | 4.005 | 3.726 | 3.980 | 2,275,504 | +0.17(+4.56%) |
Apr 14, 2009 | 4.191 | 4.247 | 3.782 | 3.807 | 2,317,186 | -0.45(-10.63%) |
Apr 13, 2009 | 4.197 | 4.433 | 3.955 | 4.259 | 2,308,042 | -0.01(-0.29%) |
Apr 09, 2009 | 3.844 | 4.278 | 3.769 | 4.272 | 3,102,405 | +0.52(+13.88%) |
Apr 08, 2009 | 3.745 | 3.974 | 3.627 | 3.751 | 1,734,029 | +0.07(+2.02%) |
Apr 07, 2009 | 3.924 | 3.968 | 3.658 | 3.676 | 2,523,813 | -0.37(-9.05%) |
Apr 06, 2009 | 4.129 | 4.284 | 3.986 | 4.042 | 2,494,717 | +0.01(+0.31%) |
Apr 03, 2009 | 3.825 | 4.042 | 3.745 | 4.030 | 1,775,687 | +0.20(+5.18%) |
Apr 02, 2009 | 3.602 | 3.881 | 3.546 | 3.831 | 1,479,594 | +0.33(+9.57%) |
Apr 01, 2009 | 3.323 | 3.577 | 3.323 | 3.497 | 1,281,190 | +0.08(+2.36%) |
Mar 31, 2009 | 3.335 | 3.484 | 3.255 | 3.416 | 1,615,807 | +0.15(+4.55%) |
Mar 30, 2009 | 3.242 | 3.360 | 3.184 | 3.267 | 995,759 | -0.38(-10.37%) |
Mar 26, 2009 | 3.490 | 3.664 | 3.373 | 3.645 | 1,703,123 | +0.21(+6.14%) |
Mar 25, 2009 | 3.484 | 3.614 | 3.187 | 3.435 | 1,456,739 | -0.04(-1.25%) |
Mar 24, 2009 | 3.497 | 3.776 | 3.422 | 3.478 | 1,378,449 | -0.15(-4.10%) |
Mar 23, 2009 | 3.311 | 3.627 | 3.311 | 3.627 | 1,398,312 | +0.45(+14.04%) |
Mar 20, 2009 | 3.490 | 3.521 | 3.180 | 3.180 | 1,309,965 | -0.29(-8.39%) |
Mar 19, 2009 | 3.689 | 3.838 | 3.447 | 3.472 | 2,112,869 | -0.19(-5.25%) |
Mar 18, 2009 | 3.329 | 3.670 | 3.329 | 3.664 | 2,787,560 | +0.24(+7.07%) |
Mar 17, 2009 | 3.143 | 3.422 | 3.056 | 3.422 | 1,489,590 | +0.26(+8.24%) |
Mar 16, 2009 | 3.366 | 3.435 | 3.137 | 3.162 | 1,305,730 | -0.19(-5.73%) |
Mar 13, 2009 | 3.490 | 3.540 | 3.329 | 3.354 | 0 | -0.12(-3.56%) |
Mar 12, 2009 | 3.211 | 3.546 | 3.143 | 3.478 | 2,556,214 | +0.28(+8.72%) |
Mar 11, 2009 | 3.459 | 3.515 | 3.180 | 3.199 | 1,857,824 | -0.25(-7.19%) |
Mar 10, 2009 | 3.292 | 3.472 | 3.242 | 3.447 | 3,287,183 | +0.27(+8.38%) |
Mar 09, 2009 | 3.236 | 3.298 | 3.162 | 3.180 | 1,892,025 | -0.03(-0.97%) |
Mar 06, 2009 | 3.497 | 3.497 | 3.069 | 3.211 | 0 | -0.16(-4.78%) |
Mar 05, 2009 | 3.472 | 3.490 | 3.280 | 3.373 | 1,977,077 | -0.17(-4.73%) |
Mar 04, 2009 | 3.546 | 3.614 | 3.422 | 3.540 | 2,100,888 | -0.03(-0.87%) |
Mar 02, 2009 | 4.234 | 4.234 | 3.540 | 3.571 | 1,628,779 | -0.32(-8.13%) |
Feb 27, 2009 | 3.887 | 4.061 | 3.831 | 3.887 | 0 | +0.06(+1.46%) |
Feb 26, 2009 | 3.962 | 4.154 | 3.807 | 3.831 | 1,406,790 | -0.11(-2.68%) |
Feb 25, 2009 | 4.036 | 4.110 | 3.800 | 3.937 | 1,636,084 | -0.15(-3.79%) |
Feb 24, 2009 | 3.782 | 4.104 | 3.670 | 4.092 | 1,938,343 | +0.38(+10.18%) |
Feb 23, 2009 | 3.869 | 3.893 | 3.590 | 3.714 | 2,324,237 | -0.11(-2.76%) |
Feb 20, 2009 | 3.720 | 3.887 | 3.590 | 3.819 | 1,729,297 | +0.02(+0.49%) |
Feb 19, 2009 | 3.968 | 4.129 | 3.794 | 3.800 | 1,783,260 | -0.09(-2.39%) |
Feb 18, 2009 | 3.862 | 4.030 | 3.782 | 3.893 | 1,344,513 | +0.04(+0.96%) |
Feb 17, 2009 | 3.986 | 4.110 | 3.831 | 3.856 | 1,580,911 | -0.31(-7.44%) |
Feb 13, 2009 | 4.377 | 4.396 | 4.154 | 4.166 | 1,302,520 | -0.22(-5.08%) |
Feb 12, 2009 | 4.433 | 4.439 | 4.135 | 4.389 | 1,747,636 | -0.12(-2.61%) |
Feb 11, 2009 | 4.458 | 4.557 | 4.346 | 4.507 | 2,341,828 | +0.07(+1.54%) |
Feb 10, 2009 | 4.786 | 4.848 | 4.408 | 4.439 | 1,779,155 | -0.37(-7.73%) |
Feb 09, 2009 | 4.755 | 4.823 | 4.668 | 4.811 | 925,793 | +0.04(+0.91%) |
Feb 06, 2009 | 4.526 | 4.805 | 4.526 | 4.768 | 1,848,908 | +0.20(+4.48%) |
Feb 05, 2009 | 4.681 | 4.699 | 4.408 | 4.563 | 2,957,611 | -0.12(-2.52%) |
Feb 04, 2009 | 4.873 | 4.898 | 4.656 | 4.681 | 2,721,085 | -0.17(-3.58%) |
Feb 03, 2009 | 4.978 | 4.978 | 4.730 | 4.854 | 1,815,103 | -0.16(-3.09%) |