Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.056 | 5.102 | 4.991 | 5.046 | 40,907 | +0.03(+0.64%) |
Apr 29, 2009 | 5.056 | 5.092 | 5.010 | 5.014 | 73,696 | -0.05(-1.00%) |
Apr 28, 2009 | 5.010 | 5.125 | 4.927 | 5.065 | 145,065 | +0.06(+1.19%) |
Apr 27, 2009 | 4.964 | 5.051 | 4.932 | 5.005 | 51,429 | +0.04(+0.74%) |
Apr 24, 2009 | 4.941 | 4.991 | 4.941 | 4.968 | 63,111 | -0.00(-0.09%) |
Apr 23, 2009 | 4.941 | 5.010 | 4.932 | 4.973 | 67,532 | -0.02(-0.37%) |
Apr 22, 2009 | 4.922 | 4.996 | 4.922 | 4.991 | 22,286 | +0.05(+0.93%) |
Apr 21, 2009 | 4.927 | 5.056 | 4.844 | 4.945 | 74,364 | -0.04(-0.71%) |
Apr 20, 2009 | 4.964 | 5.023 | 4.918 | 4.981 | 28,694 | -0.05(-0.94%) |
Apr 17, 2009 | 4.798 | 5.028 | 4.798 | 5.028 | 67,406 | +0.21(+4.39%) |
Apr 16, 2009 | 4.826 | 4.826 | 4.738 | 4.817 | 98,746 | +0.04(+0.87%) |
Apr 15, 2009 | 4.665 | 4.803 | 4.665 | 4.775 | 49,203 | +0.11(+2.26%) |
Apr 14, 2009 | 4.812 | 4.812 | 4.614 | 4.670 | 55,670 | -0.03(-0.68%) |
Apr 13, 2009 | 4.683 | 4.766 | 4.669 | 4.702 | 43,964 | -0.04(-0.87%) |
Apr 09, 2009 | 5.005 | 5.005 | 4.743 | 4.743 | 78,061 | -0.06(-1.24%) |
Apr 08, 2009 | 4.863 | 4.864 | 4.748 | 4.803 | 36,882 | -0.01(-0.29%) |
Apr 07, 2009 | 4.913 | 4.913 | 4.817 | 4.817 | 26,322 | -0.05(-0.95%) |
Apr 06, 2009 | 4.927 | 4.927 | 4.830 | 4.863 | 27,067 | -0.07(-1.40%) |
Apr 03, 2009 | 4.918 | 4.932 | 4.895 | 4.932 | 44,912 | -0.02(-0.37%) |
Apr 02, 2009 | 4.977 | 5.065 | 4.858 | 4.950 | 88,807 | +0.02(+0.35%) |
Apr 01, 2009 | 4.849 | 4.941 | 4.780 | 4.932 | 64,347 | +0.11(+2.29%) |
Mar 31, 2009 | 4.812 | 4.878 | 4.720 | 4.822 | 41,379 | +0.02(+0.49%) |
Mar 30, 2009 | 4.789 | 4.798 | 4.720 | 4.798 | 21,335 | -0.01(-0.29%) |
Mar 26, 2009 | 4.757 | 4.941 | 4.752 | 4.812 | 117,332 | +0.06(+1.26%) |
Mar 25, 2009 | 4.771 | 4.778 | 4.712 | 4.752 | 36,529 | -0.00(-0.10%) |
Mar 24, 2009 | 4.670 | 4.771 | 4.670 | 4.757 | 81,270 | +0.07(+1.47%) |
Mar 23, 2009 | 4.702 | 4.720 | 4.665 | 4.688 | 72,726 | -0.00(-0.10%) |
Mar 20, 2009 | 4.711 | 4.720 | 4.619 | 4.693 | 36,048 | -0.01(-0.29%) |
Mar 19, 2009 | 4.784 | 4.784 | 4.637 | 4.706 | 44,068 | +0.01(+0.19%) |
Mar 18, 2009 | 4.555 | 4.706 | 4.527 | 4.697 | 55,243 | +0.14(+3.13%) |
Mar 17, 2009 | 4.541 | 4.596 | 4.532 | 4.555 | 78,137 | -0.07(-1.49%) |
Mar 16, 2009 | 4.601 | 4.670 | 4.583 | 4.624 | 38,113 | +0.02(+0.50%) |
Mar 13, 2009 | 4.527 | 4.614 | 4.527 | 4.601 | 0 | +0.03(+0.60%) |
Mar 12, 2009 | 4.573 | 4.587 | 4.486 | 4.573 | 907,301 | -0.07(-1.49%) |
Mar 11, 2009 | 4.711 | 4.826 | 4.605 | 4.642 | 450,160 | -0.09(-1.94%) |
Mar 10, 2009 | 4.509 | 4.780 | 4.509 | 4.734 | 108,091 | +0.14(+3.00%) |
Mar 09, 2009 | 4.665 | 4.936 | 4.504 | 4.596 | 314,693 | -0.08(-1.71%) |
Mar 06, 2009 | 4.761 | 4.794 | 4.665 | 4.676 | 0 | -0.04(-0.84%) |
Mar 05, 2009 | 4.821 | 4.821 | 4.702 | 4.715 | 61,725 | -0.13(-2.75%) |
Mar 04, 2009 | 4.853 | 4.945 | 4.738 | 4.849 | 150,561 | -0.11(-2.31%) |
Mar 02, 2009 | 5.262 | 5.281 | 4.941 | 4.964 | 134,103 | -0.25(-4.85%) |
Feb 27, 2009 | 5.175 | 5.272 | 5.097 | 5.216 | 0 | +0.00(+0.09%) |
Feb 26, 2009 | 5.056 | 5.272 | 5.034 | 5.212 | 108,048 | +0.20(+4.04%) |
Feb 25, 2009 | 5.148 | 5.162 | 4.964 | 5.010 | 104,525 | -0.01(-0.18%) |
Feb 24, 2009 | 4.941 | 5.051 | 4.830 | 5.019 | 93,078 | +0.06(+1.30%) |
Feb 23, 2009 | 4.918 | 5.056 | 4.830 | 4.954 | 62,310 | +0.00(+0.00%) |
Feb 20, 2009 | 4.895 | 5.134 | 4.826 | 4.954 | 127,106 | +0.08(+1.70%) |
Feb 19, 2009 | 4.964 | 5.051 | 4.826 | 4.872 | 86,566 | -0.09(-1.76%) |
Feb 18, 2009 | 4.968 | 5.005 | 4.840 | 4.959 | 95,097 | +0.08(+1.60%) |
Feb 17, 2009 | 5.056 | 5.065 | 4.826 | 4.881 | 197,452 | -0.09(-1.86%) |
Feb 13, 2009 | 5.102 | 5.102 | 4.918 | 4.974 | 21,242 | -0.05(-0.90%) |
Feb 12, 2009 | 5.125 | 5.125 | 4.945 | 5.019 | 91,242 | -0.04(-0.73%) |
Feb 11, 2009 | 5.079 | 5.143 | 4.872 | 5.056 | 71,335 | +0.05(+0.92%) |
Feb 10, 2009 | 5.125 | 5.138 | 5.002 | 5.010 | 37,872 | -0.08(-1.54%) |
Feb 09, 2009 | 4.987 | 5.092 | 4.941 | 5.088 | 51,599 | +0.08(+1.56%) |
Feb 06, 2009 | 4.987 | 5.010 | 4.899 | 5.010 | 52,811 | +0.06(+1.30%) |
Feb 05, 2009 | 5.023 | 5.023 | 4.932 | 4.945 | 52,817 | -0.04(-0.83%) |
Feb 04, 2009 | 5.056 | 5.056 | 4.922 | 4.987 | 62,306 | +0.09(+1.88%) |
Feb 03, 2009 | 4.895 | 4.941 | 4.817 | 4.895 | 87,983 | +0.07(+1.43%) |