Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.367 | 4.436 | 4.358 | 4.367 | 38,261 | +0.07(+1.71%) |
Apr 29, 2009 | 4.348 | 4.413 | 4.266 | 4.293 | 5,804 | -0.06(-1.27%) |
Apr 28, 2009 | 4.284 | 4.358 | 4.128 | 4.348 | 10,137 | -0.01(-0.21%) |
Apr 27, 2009 | 4.165 | 4.358 | 4.165 | 4.358 | 16,677 | -0.09(-2.06%) |
Apr 24, 2009 | 4.266 | 4.633 | 4.266 | 4.449 | 27,633 | +0.21(+4.98%) |
Apr 23, 2009 | 4.192 | 4.238 | 4.192 | 4.238 | 327 | -0.01(-0.22%) |
Apr 22, 2009 | 4.128 | 4.358 | 3.486 | 4.247 | 8,066 | +0.03(+0.65%) |
Apr 21, 2009 | 4.202 | 4.328 | 4.192 | 4.220 | 7,360 | -0.09(-2.13%) |
Apr 20, 2009 | 4.358 | 4.367 | 4.266 | 4.312 | 10,900 | -0.05(-1.05%) |
Apr 17, 2009 | 4.358 | 4.422 | 4.348 | 4.358 | 36,117 | +0.01(+0.21%) |
Apr 16, 2009 | 4.403 | 4.495 | 4.293 | 4.348 | 8,212 | -0.12(-2.67%) |
Apr 15, 2009 | 4.376 | 4.495 | 4.312 | 4.468 | 3,974 | -0.09(-2.01%) |
Apr 13, 2009 | 4.559 | 4.559 | 4.559 | 4.559 | 0 | -0.07(-1.58%) |
Apr 09, 2009 | 4.587 | 4.651 | 4.541 | 4.633 | 27,817 | +0.09(+2.02%) |
Apr 08, 2009 | 4.523 | 4.552 | 4.523 | 4.541 | 3,270 | +0.06(+1.23%) |
Apr 07, 2009 | 4.477 | 4.486 | 4.358 | 4.486 | 517 | -0.04(-0.81%) |
Apr 03, 2009 | 4.587 | 4.523 | 4.523 | 4.523 | 6,213 | -0.02(-0.48%) |
Apr 01, 2009 | 4.468 | 4.545 | 4.545 | 4.545 | 5,123 | +0.10(+2.36%) |
Mar 31, 2009 | 4.449 | 4.449 | 4.440 | 4.440 | 2,611 | -0.01(-0.21%) |
Mar 30, 2009 | 4.486 | 4.513 | 4.403 | 4.449 | 9,047 | -0.10(-2.22%) |
Mar 26, 2009 | 4.587 | 4.587 | 4.541 | 4.550 | 9,863 | -0.02(-0.40%) |
Mar 25, 2009 | 4.628 | 4.724 | 4.520 | 4.569 | 15,919 | -0.04(-0.78%) |
Mar 24, 2009 | 4.633 | 4.660 | 4.513 | 4.604 | 9,756 | -0.07(-1.40%) |
Mar 23, 2009 | 4.633 | 4.761 | 4.587 | 4.669 | 42,044 | +0.20(+4.52%) |
Mar 20, 2009 | 4.454 | 4.541 | 4.454 | 4.468 | 1,962 | -0.09(-2.01%) |
Mar 19, 2009 | 4.569 | 4.569 | 4.559 | 4.559 | 6,422 | +0.00(+0.08%) |
Mar 18, 2009 | 4.458 | 4.556 | 4.440 | 4.556 | 5,957 | +0.05(+1.14%) |
Mar 17, 2009 | 4.358 | 4.504 | 4.339 | 4.504 | 10,925 | +0.19(+4.47%) |
Mar 16, 2009 | 4.403 | 4.495 | 4.266 | 4.312 | 90,442 | -0.15(-3.29%) |
Mar 13, 2009 | 3.954 | 4.468 | 3.954 | 4.458 | 26,676 | -0.00(-0.00%) |
Mar 12, 2009 | 4.403 | 4.468 | 4.403 | 4.459 | 11,333 | -0.03(-0.61%) |
Mar 11, 2009 | 4.477 | 4.504 | 4.358 | 4.486 | 56,297 | -0.06(-1.21%) |
Mar 10, 2009 | 4.376 | 4.569 | 4.321 | 4.541 | 22,389 | +0.22(+5.10%) |
Mar 09, 2009 | 4.073 | 4.403 | 4.073 | 4.321 | 77,539 | +0.25(+6.08%) |
Mar 06, 2009 | 4.202 | 4.229 | 3.991 | 4.073 | 55,064 | -0.18(-4.31%) |
Mar 05, 2009 | 4.229 | 4.394 | 4.202 | 4.257 | 9,616 | -0.24(-5.31%) |
Mar 04, 2009 | 4.376 | 4.669 | 4.376 | 4.495 | 32,069 | +0.37(+8.89%) |
Mar 02, 2009 | 4.119 | 4.266 | 4.055 | 4.128 | 4,741 | -0.15(-3.43%) |
Feb 27, 2009 | 3.954 | 4.532 | 3.954 | 4.275 | 13,854 | -0.06(-1.48%) |
Feb 26, 2009 | 4.513 | 4.513 | 4.330 | 4.339 | 9,538 | +0.03(+0.64%) |
Feb 25, 2009 | 4.339 | 4.376 | 4.156 | 4.312 | 14,563 | -0.03(-0.58%) |
Feb 24, 2009 | 4.477 | 4.477 | 4.247 | 4.337 | 7,494 | +0.08(+1.78%) |
Feb 23, 2009 | 4.286 | 4.403 | 4.211 | 4.261 | 11,709 | -0.14(-3.23%) |
Feb 20, 2009 | 4.412 | 4.468 | 4.321 | 4.403 | 13,050 | +0.01(+0.21%) |
Feb 19, 2009 | 4.385 | 4.890 | 4.229 | 4.394 | 15,933 | -0.13(-2.84%) |
Feb 18, 2009 | 4.591 | 4.591 | 4.523 | 4.523 | 8,825 | +0.06(+1.23%) |
Feb 17, 2009 | 4.767 | 4.780 | 4.468 | 4.468 | 18,443 | -0.03(-0.61%) |
Feb 13, 2009 | 4.476 | 4.550 | 4.468 | 4.495 | 10,028 | +0.06(+1.24%) |
Feb 12, 2009 | 4.468 | 4.559 | 4.330 | 4.440 | 14,770 | +0.07(+1.68%) |
Feb 11, 2009 | 4.257 | 4.422 | 4.238 | 4.367 | 9,996 | +0.03(+0.63%) |
Feb 10, 2009 | 4.266 | 4.596 | 4.266 | 4.339 | 16,909 | -0.03(-0.63%) |
Feb 09, 2009 | 4.321 | 4.403 | 4.321 | 4.367 | 30,909 | +0.16(+3.70%) |
Feb 06, 2009 | 4.091 | 4.220 | 4.091 | 4.211 | 17,659 | +0.01(+0.17%) |
Feb 05, 2009 | 4.128 | 4.203 | 4.119 | 4.203 | 15,108 | +0.28(+7.06%) |
Feb 04, 2009 | 4.036 | 4.064 | 3.807 | 3.926 | 13,857 | -0.11(-2.73%) |
Feb 03, 2009 | 3.862 | 4.069 | 3.844 | 4.036 | 20,476 | +0.07(+1.85%) |