Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.250 | 5.250 | 5.185 | 5.198 | 23,137 | -0.01(-0.22%) |
Apr 29, 2009 | 5.211 | 5.237 | 5.202 | 5.209 | 49,040 | +0.00(+0.06%) |
Apr 28, 2009 | 5.211 | 5.211 | 5.176 | 5.206 | 21,156 | +0.01(+0.17%) |
Apr 27, 2009 | 5.198 | 5.211 | 5.167 | 5.198 | 28,938 | -0.00(-0.08%) |
Apr 24, 2009 | 5.180 | 5.220 | 5.154 | 5.202 | 63,665 | +0.05(+0.93%) |
Apr 23, 2009 | 5.146 | 5.180 | 5.102 | 5.154 | 82,351 | +0.01(+0.17%) |
Apr 22, 2009 | 5.102 | 5.150 | 5.102 | 5.146 | 30,817 | +0.04(+0.77%) |
Apr 21, 2009 | 5.081 | 5.133 | 5.081 | 5.107 | 74,673 | -0.04(-0.76%) |
Apr 20, 2009 | 5.159 | 5.159 | 5.128 | 5.146 | 37,244 | +0.00(+0.00%) |
Apr 17, 2009 | 5.102 | 5.150 | 5.068 | 5.146 | 23,973 | +0.07(+1.37%) |
Apr 16, 2009 | 5.068 | 5.094 | 5.033 | 5.076 | 15,212 | +0.07(+1.30%) |
Apr 15, 2009 | 4.994 | 5.024 | 4.950 | 5.011 | 65,892 | +0.04(+0.79%) |
Apr 14, 2009 | 5.015 | 5.015 | 4.894 | 4.972 | 39,955 | -0.05(-1.04%) |
Apr 13, 2009 | 5.068 | 5.068 | 4.976 | 5.024 | 29,937 | -0.04(-0.86%) |
Apr 09, 2009 | 5.159 | 5.159 | 5.063 | 5.068 | 36,291 | -0.07(-1.35%) |
Apr 08, 2009 | 5.146 | 5.206 | 5.098 | 5.137 | 140,665 | -0.02(-0.34%) |
Apr 07, 2009 | 5.037 | 5.167 | 5.037 | 5.154 | 35,236 | +0.04(+0.83%) |
Apr 06, 2009 | 5.146 | 5.180 | 5.081 | 5.112 | 36,731 | -0.05(-0.91%) |
Apr 03, 2009 | 5.120 | 5.167 | 5.081 | 5.159 | 67,440 | -0.01(-0.25%) |
Apr 02, 2009 | 5.037 | 5.172 | 5.033 | 5.172 | 85,702 | +0.13(+2.67%) |
Apr 01, 2009 | 5.033 | 5.037 | 5.002 | 5.037 | 23,033 | +0.03(+0.52%) |
Mar 31, 2009 | 4.989 | 5.037 | 4.989 | 5.011 | 27,289 | +0.01(+0.26%) |
Mar 30, 2009 | 5.011 | 5.015 | 4.976 | 4.998 | 20,894 | +0.07(+1.32%) |
Mar 26, 2009 | 4.920 | 4.942 | 4.846 | 4.933 | 101,764 | +0.00(+0.09%) |
Mar 25, 2009 | 4.963 | 4.998 | 4.924 | 4.929 | 37,818 | -0.03(-0.61%) |
Mar 24, 2009 | 5.081 | 5.081 | 4.907 | 4.959 | 70,721 | -0.14(-2.81%) |
Mar 23, 2009 | 5.102 | 5.102 | 5.089 | 5.102 | 25,879 | +0.01(+0.17%) |
Mar 20, 2009 | 5.111 | 5.115 | 5.089 | 5.094 | 11,035 | -0.05(-0.93%) |
Mar 19, 2009 | 5.094 | 5.141 | 5.059 | 5.141 | 27,763 | +0.05(+0.94%) |
Mar 18, 2009 | 5.133 | 5.133 | 5.079 | 5.094 | 57,079 | -0.04(-0.76%) |
Mar 17, 2009 | 5.059 | 5.189 | 5.011 | 5.133 | 32,410 | +0.07(+1.46%) |
Mar 16, 2009 | 5.011 | 5.167 | 5.011 | 5.059 | 21,527 | +0.03(+0.67%) |
Mar 13, 2009 | 4.994 | 5.071 | 4.937 | 5.025 | 0 | +0.05(+1.07%) |
Mar 12, 2009 | 4.850 | 4.989 | 4.850 | 4.972 | 473,115 | +0.09(+1.78%) |
Mar 11, 2009 | 4.803 | 4.929 | 4.803 | 4.885 | 218,774 | +0.08(+1.72%) |
Mar 10, 2009 | 4.798 | 4.837 | 4.603 | 4.803 | 58,797 | +0.09(+1.84%) |
Mar 09, 2009 | 4.868 | 4.872 | 4.711 | 4.716 | 181,247 | -0.15(-3.12%) |
Mar 06, 2009 | 4.959 | 4.968 | 4.863 | 4.868 | 0 | -0.05(-0.97%) |
Mar 05, 2009 | 4.916 | 4.976 | 4.903 | 4.916 | 19,540 | -0.06(-1.29%) |
Mar 04, 2009 | 4.972 | 5.015 | 4.863 | 4.980 | 45,021 | -0.03(-0.62%) |
Mar 02, 2009 | 5.128 | 5.128 | 4.972 | 5.011 | 50,926 | -0.12(-2.29%) |
Feb 27, 2009 | 5.141 | 5.180 | 5.044 | 5.128 | 0 | +0.01(+0.26%) |
Feb 26, 2009 | 5.089 | 5.115 | 5.055 | 5.115 | 21,234 | +0.09(+1.73%) |
Feb 25, 2009 | 4.746 | 5.107 | 4.746 | 5.028 | 63,675 | +0.23(+4.89%) |
Feb 24, 2009 | 4.559 | 4.794 | 4.455 | 4.794 | 93,992 | +0.20(+4.35%) |
Feb 23, 2009 | 4.668 | 4.885 | 4.594 | 4.594 | 65,660 | -0.10(-2.13%) |
Feb 20, 2009 | 4.777 | 4.816 | 4.603 | 4.694 | 201,784 | -0.07(-1.55%) |
Feb 19, 2009 | 4.859 | 4.885 | 4.764 | 4.768 | 99,372 | -0.09(-1.88%) |
Feb 18, 2009 | 4.907 | 4.917 | 4.829 | 4.859 | 72,234 | -0.05(-0.97%) |
Feb 17, 2009 | 5.081 | 5.081 | 4.881 | 4.907 | 45,215 | -0.19(-3.75%) |
Feb 13, 2009 | 5.189 | 5.189 | 5.085 | 5.098 | 47,078 | -0.07(-1.43%) |
Feb 12, 2009 | 5.263 | 5.280 | 5.133 | 5.172 | 76,918 | -0.08(-1.57%) |
Feb 11, 2009 | 5.233 | 5.254 | 5.215 | 5.254 | 15,173 | -0.05(-0.90%) |
Feb 10, 2009 | 5.315 | 5.315 | 5.259 | 5.302 | 26,186 | +0.05(+0.91%) |
Feb 09, 2009 | 5.276 | 5.298 | 5.233 | 5.254 | 54,620 | -0.01(-0.16%) |
Feb 06, 2009 | 5.328 | 5.328 | 5.107 | 5.263 | 87,323 | -0.02(-0.41%) |
Feb 05, 2009 | 5.163 | 5.285 | 5.102 | 5.285 | 39,807 | +0.14(+2.79%) |
Feb 04, 2009 | 5.211 | 5.224 | 5.124 | 5.141 | 55,290 | -0.03(-0.67%) |
Feb 03, 2009 | 5.163 | 5.226 | 5.128 | 5.176 | 106,469 | +0.04(+0.85%) |