Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.227 | 5.227 | 5.162 | 5.175 | 23,240 | -0.01(-0.22%) |
Apr 29, 2009 | 5.188 | 5.214 | 5.179 | 5.186 | 49,258 | +0.00(+0.06%) |
Apr 28, 2009 | 5.188 | 5.188 | 5.153 | 5.183 | 21,250 | +0.01(+0.17%) |
Apr 27, 2009 | 5.175 | 5.188 | 5.145 | 5.175 | 29,066 | -0.00(-0.08%) |
Apr 24, 2009 | 5.158 | 5.196 | 5.132 | 5.179 | 63,948 | +0.05(+0.93%) |
Apr 23, 2009 | 5.123 | 5.158 | 5.080 | 5.132 | 82,717 | +0.01(+0.17%) |
Apr 22, 2009 | 5.080 | 5.127 | 5.080 | 5.123 | 30,954 | +0.04(+0.77%) |
Apr 21, 2009 | 5.058 | 5.110 | 5.058 | 5.084 | 75,005 | -0.04(-0.76%) |
Apr 20, 2009 | 5.136 | 5.136 | 5.106 | 5.123 | 37,410 | +0.00(+0.00%) |
Apr 17, 2009 | 5.080 | 5.127 | 5.045 | 5.123 | 24,079 | +0.07(+1.37%) |
Apr 16, 2009 | 5.045 | 5.071 | 5.011 | 5.054 | 15,280 | +0.06(+1.30%) |
Apr 15, 2009 | 4.972 | 5.002 | 4.928 | 4.989 | 66,185 | +0.04(+0.79%) |
Apr 14, 2009 | 4.993 | 4.993 | 4.872 | 4.950 | 40,132 | -0.05(-1.04%) |
Apr 13, 2009 | 5.045 | 5.045 | 4.954 | 5.002 | 30,070 | -0.04(-0.86%) |
Apr 09, 2009 | 5.136 | 5.136 | 5.041 | 5.045 | 36,452 | -0.07(-1.35%) |
Apr 08, 2009 | 5.123 | 5.183 | 5.075 | 5.114 | 141,290 | -0.02(-0.34%) |
Apr 07, 2009 | 5.015 | 5.145 | 5.015 | 5.132 | 35,393 | +0.04(+0.83%) |
Apr 06, 2009 | 5.123 | 5.158 | 5.058 | 5.089 | 36,894 | -0.05(-0.91%) |
Apr 03, 2009 | 5.097 | 5.145 | 5.058 | 5.136 | 67,740 | -0.01(-0.25%) |
Apr 02, 2009 | 5.015 | 5.149 | 5.011 | 5.149 | 86,083 | +0.13(+2.67%) |
Apr 01, 2009 | 5.011 | 5.015 | 4.980 | 5.015 | 23,135 | +0.03(+0.52%) |
Mar 31, 2009 | 4.967 | 5.015 | 4.967 | 4.989 | 27,410 | +0.01(+0.26%) |
Mar 30, 2009 | 4.989 | 4.993 | 4.954 | 4.976 | 20,987 | +0.06(+1.32%) |
Mar 26, 2009 | 4.898 | 4.920 | 4.825 | 4.911 | 102,217 | +0.00(+0.09%) |
Mar 25, 2009 | 4.941 | 4.976 | 4.902 | 4.907 | 37,986 | -0.03(-0.61%) |
Mar 24, 2009 | 5.058 | 5.058 | 4.885 | 4.937 | 71,036 | -0.14(-2.81%) |
Mar 23, 2009 | 5.080 | 5.080 | 5.067 | 5.080 | 25,995 | +0.01(+0.17%) |
Mar 20, 2009 | 5.088 | 5.093 | 5.067 | 5.071 | 11,084 | -0.05(-0.93%) |
Mar 19, 2009 | 5.071 | 5.119 | 5.036 | 5.119 | 27,887 | +0.05(+0.94%) |
Mar 18, 2009 | 5.110 | 5.110 | 5.056 | 5.071 | 57,333 | -0.04(-0.76%) |
Mar 17, 2009 | 5.036 | 5.166 | 4.989 | 5.110 | 32,555 | +0.07(+1.46%) |
Mar 16, 2009 | 4.989 | 5.145 | 4.989 | 5.036 | 21,623 | +0.03(+0.67%) |
Mar 13, 2009 | 4.972 | 5.048 | 4.915 | 5.003 | 0 | +0.05(+1.07%) |
Mar 12, 2009 | 4.829 | 4.967 | 4.829 | 4.950 | 475,219 | +0.09(+1.78%) |
Mar 11, 2009 | 4.781 | 4.907 | 4.781 | 4.864 | 219,747 | +0.08(+1.72%) |
Mar 10, 2009 | 4.777 | 4.816 | 4.583 | 4.781 | 59,058 | +0.09(+1.84%) |
Mar 09, 2009 | 4.846 | 4.851 | 4.691 | 4.695 | 182,052 | -0.15(-3.12%) |
Mar 06, 2009 | 4.937 | 4.946 | 4.842 | 4.846 | 0 | -0.05(-0.97%) |
Mar 05, 2009 | 4.894 | 4.954 | 4.881 | 4.894 | 19,626 | -0.06(-1.29%) |
Mar 04, 2009 | 4.950 | 4.993 | 4.842 | 4.958 | 45,221 | -0.03(-0.62%) |
Mar 02, 2009 | 5.106 | 5.106 | 4.950 | 4.989 | 51,152 | -0.12(-2.29%) |
Feb 27, 2009 | 5.119 | 5.158 | 5.021 | 5.106 | 0 | +0.01(+0.26%) |
Feb 26, 2009 | 5.067 | 5.093 | 5.032 | 5.093 | 21,329 | +0.09(+1.73%) |
Feb 25, 2009 | 4.725 | 5.084 | 4.725 | 5.006 | 63,958 | +0.23(+4.89%) |
Feb 24, 2009 | 4.539 | 4.773 | 4.436 | 4.773 | 94,410 | +0.20(+4.35%) |
Feb 23, 2009 | 4.647 | 4.864 | 4.574 | 4.574 | 65,952 | -0.10(-2.13%) |
Feb 20, 2009 | 4.755 | 4.794 | 4.583 | 4.673 | 202,681 | -0.07(-1.55%) |
Feb 19, 2009 | 4.838 | 4.864 | 4.742 | 4.747 | 99,814 | -0.09(-1.88%) |
Feb 18, 2009 | 4.885 | 4.895 | 4.807 | 4.838 | 72,556 | -0.05(-0.97%) |
Feb 17, 2009 | 5.058 | 5.058 | 4.859 | 4.885 | 45,416 | -0.19(-3.75%) |
Feb 13, 2009 | 5.166 | 5.166 | 5.062 | 5.075 | 47,287 | -0.07(-1.43%) |
Feb 12, 2009 | 5.240 | 5.257 | 5.110 | 5.149 | 77,260 | -0.08(-1.57%) |
Feb 11, 2009 | 5.209 | 5.231 | 5.192 | 5.231 | 15,241 | -0.05(-0.90%) |
Feb 10, 2009 | 5.292 | 5.292 | 5.235 | 5.279 | 26,302 | +0.05(+0.91%) |
Feb 09, 2009 | 5.253 | 5.274 | 5.209 | 5.231 | 54,862 | -0.01(-0.16%) |
Feb 06, 2009 | 5.304 | 5.304 | 5.084 | 5.240 | 87,711 | -0.02(-0.41%) |
Feb 05, 2009 | 5.140 | 5.261 | 5.080 | 5.261 | 39,984 | +0.14(+2.79%) |
Feb 04, 2009 | 5.188 | 5.201 | 5.101 | 5.119 | 55,536 | -0.03(-0.67%) |
Feb 03, 2009 | 5.140 | 5.203 | 5.106 | 5.153 | 106,943 | +0.04(+0.85%) |