Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.313 | 4.493 | 4.313 | 4.457 | 12,215 | +0.18(+4.21%) |
Apr 29, 2009 | 4.277 | 4.277 | 4.241 | 4.277 | 13,548 | +0.07(+1.58%) |
Apr 28, 2009 | 4.097 | 4.277 | 4.097 | 4.211 | 7,611 | +0.14(+3.45%) |
Apr 27, 2009 | 4.097 | 4.142 | 4.070 | 4.070 | 8,509 | -0.07(-1.74%) |
Apr 24, 2009 | 4.142 | 4.142 | 4.052 | 4.142 | 7,406 | -0.01(-0.22%) |
Apr 23, 2009 | 4.104 | 4.151 | 4.104 | 4.151 | 555 | -0.06(-1.50%) |
Apr 22, 2009 | 4.268 | 4.268 | 4.104 | 4.214 | 1,820 | -0.03(-0.76%) |
Apr 21, 2009 | 3.989 | 4.295 | 3.962 | 4.246 | 2,288 | +0.12(+2.97%) |
Apr 17, 2009 | 3.917 | 4.124 | 3.917 | 4.124 | 43,486 | +0.21(+5.28%) |
Apr 15, 2009 | 3.917 | 3.922 | 3.917 | 3.917 | 1,295 | -0.13(-3.33%) |
Apr 14, 2009 | 3.737 | 4.052 | 3.737 | 4.052 | 1,596 | +0.23(+6.13%) |
Apr 13, 2009 | 3.823 | 3.853 | 3.818 | 3.818 | 13,104 | +0.04(+0.95%) |
Apr 09, 2009 | 3.743 | 3.836 | 3.743 | 3.782 | 19,514 | +0.05(+1.45%) |
Apr 08, 2009 | 3.710 | 3.845 | 3.692 | 3.728 | 4,708 | -0.21(-5.26%) |
Apr 07, 2009 | 4.232 | 4.232 | 3.818 | 3.935 | 16,200 | -0.21(-5.00%) |
Apr 06, 2009 | 3.845 | 4.313 | 3.824 | 4.142 | 38,487 | +0.21(+5.38%) |
Apr 03, 2009 | 3.597 | 3.944 | 3.593 | 3.931 | 22,543 | +0.29(+8.04%) |
Apr 02, 2009 | 3.548 | 3.638 | 3.547 | 3.638 | 13,480 | +0.10(+2.80%) |
Apr 01, 2009 | 3.506 | 3.539 | 3.458 | 3.539 | 33,460 | +0.04(+1.03%) |
Mar 31, 2009 | 3.395 | 3.548 | 3.372 | 3.503 | 21,754 | +0.11(+3.18%) |
Mar 30, 2009 | 3.494 | 3.512 | 3.242 | 3.395 | 57,048 | -0.21(-5.75%) |
Mar 26, 2009 | 3.377 | 3.602 | 3.296 | 3.602 | 109,034 | +0.27(+8.11%) |
Mar 25, 2009 | 3.602 | 3.920 | 3.311 | 3.332 | 47,485 | -0.27(-7.50%) |
Mar 24, 2009 | 3.152 | 3.602 | 3.026 | 3.602 | 67,366 | +0.46(+14.61%) |
Mar 23, 2009 | 3.017 | 3.377 | 2.900 | 3.143 | 20,398 | -0.10(-3.06%) |
Mar 20, 2009 | 3.287 | 3.332 | 3.152 | 3.242 | 27,050 | -0.14(-4.00%) |
Mar 19, 2009 | 3.377 | 3.512 | 3.287 | 3.377 | 470,752 | +0.05(+1.35%) |
Mar 18, 2009 | 3.296 | 3.593 | 3.017 | 3.332 | 34,115 | +0.41(+13.85%) |
Mar 17, 2009 | 3.611 | 3.615 | 2.927 | 2.927 | 65,341 | -0.68(-18.75%) |
Mar 16, 2009 | 3.449 | 3.602 | 3.377 | 3.602 | 5,832 | +0.27(+8.11%) |
Mar 13, 2009 | 3.512 | 3.512 | 3.332 | 3.332 | 16,984 | -0.18(-5.13%) |
Mar 12, 2009 | 3.566 | 3.566 | 3.512 | 3.512 | 2,334 | -0.01(-0.26%) |
Mar 11, 2009 | 3.602 | 3.602 | 3.512 | 3.521 | 12,337 | -0.08(-2.25%) |
Mar 10, 2009 | 3.602 | 3.827 | 3.512 | 3.602 | 8,334 | -0.28(-7.19%) |
Mar 09, 2009 | 3.377 | 4.115 | 3.377 | 3.881 | 26,637 | -0.35(-8.30%) |
Mar 06, 2009 | 3.649 | 4.232 | 3.602 | 4.232 | 4,409 | +0.63(+17.50%) |
Mar 05, 2009 | 3.611 | 3.611 | 3.602 | 3.602 | 4,837 | +0.00(+0.00%) |
Mar 04, 2009 | 3.602 | 3.602 | 3.602 | 3.602 | 2,887 | -0.25(-6.54%) |
Mar 02, 2009 | 4.232 | 4.232 | 3.593 | 3.854 | 5,139 | -0.18(-4.46%) |
Feb 26, 2009 | 4.034 | 4.034 | 4.034 | 4.034 | 0 | +0.26(+6.92%) |
Feb 25, 2009 | 4.007 | 4.007 | 3.557 | 3.773 | 38,430 | -0.31(-7.51%) |
Feb 24, 2009 | 4.142 | 4.142 | 4.052 | 4.079 | 24,997 | -0.07(-1.59%) |
Feb 23, 2009 | 4.178 | 4.178 | 4.142 | 4.145 | 8,497 | -0.09(-2.06%) |
Feb 20, 2009 | 4.250 | 4.250 | 4.052 | 4.232 | 12,188 | -0.38(-8.20%) |
Feb 19, 2009 | 4.412 | 4.610 | 4.358 | 4.610 | 9,731 | +0.25(+5.79%) |
Feb 18, 2009 | 4.358 | 4.358 | 4.358 | 4.358 | 1,110 | -0.32(-6.74%) |
Feb 17, 2009 | 4.556 | 4.673 | 4.376 | 4.673 | 9,175 | +0.15(+3.39%) |
Feb 13, 2009 | 4.475 | 4.682 | 4.088 | 4.520 | 3,875 | -0.15(-3.28%) |
Feb 12, 2009 | 4.673 | 4.673 | 4.673 | 4.673 | 222 | +0.17(+3.80%) |
Feb 11, 2009 | 4.502 | 4.502 | 4.304 | 4.502 | 4,886 | -0.17(-3.66%) |
Feb 10, 2009 | 4.673 | 4.673 | 4.601 | 4.673 | 1,221 | +0.29(+6.57%) |
Feb 09, 2009 | 4.502 | 4.511 | 4.385 | 4.385 | 4,555 | -0.12(-2.60%) |
Feb 06, 2009 | 4.520 | 4.562 | 4.502 | 4.502 | 1,169 | +0.00(+0.00%) |
Feb 05, 2009 | 4.502 | 4.502 | 4.502 | 4.502 | 133 | +0.00(+0.00%) |
Feb 04, 2009 | 4.344 | 4.502 | 4.344 | 4.502 | 1,516 | +0.14(+3.31%) |
Feb 03, 2009 | 4.358 | 4.358 | 4.358 | 4.358 | 410 | +0.22(+5.22%) |
Feb 02, 2009 | 4.142 | 4.151 | 3.962 | 4.142 | 22,738 | +0.00(+0.00%) |
Jan 30, 2009 | 4.133 | 4.142 | 4.133 | 4.142 | 12,548 | +0.09(+2.22%) |
Jan 29, 2009 | 4.088 | 4.088 | 4.052 | 4.052 | 3,269 | -0.06(-1.53%) |
Jan 26, 2009 | 4.592 | 4.115 | 4.115 | 4.115 | 1,776 | -0.18(-4.19%) |
Jan 23, 2009 | 4.052 | 4.322 | 4.052 | 4.295 | 7,691 | +0.23(+5.76%) |
Jan 22, 2009 | 4.151 | 4.232 | 4.061 | 4.061 | 677 | -0.17(-4.04%) |
Jan 21, 2009 | 4.322 | 4.412 | 4.232 | 4.232 | 37,854 | -0.14(-3.09%) |
Jan 20, 2009 | 4.367 | 4.367 | 4.367 | 4.367 | 111 | -0.05(-1.02%) |
Jan 16, 2009 | 4.421 | 4.421 | 4.412 | 4.412 | 2,443 | +0.13(+2.94%) |
Jan 15, 2009 | 4.502 | 4.502 | 4.286 | 4.286 | 6,757 | -0.26(-5.74%) |
Jan 14, 2009 | 4.529 | 4.547 | 4.502 | 4.547 | 5,891 | +0.03(+0.64%) |
Jan 13, 2009 | 4.592 | 4.592 | 4.502 | 4.519 | 73,260 | -0.12(-2.56%) |
Jan 12, 2009 | 4.764 | 4.764 | 4.637 | 4.637 | 2,854 | -0.23(-4.63%) |
Jan 09, 2009 | 4.763 | 4.863 | 4.763 | 4.863 | 972 | +0.00(+0.00%) |
Jan 08, 2009 | 4.854 | 4.863 | 4.818 | 4.863 | 4,108 | +0.00(+0.00%) |
Jan 07, 2009 | 4.682 | 4.980 | 4.682 | 4.863 | 1,688 | +0.14(+2.86%) |
Jan 06, 2009 | 4.863 | 4.863 | 4.727 | 4.727 | 3,342 | -0.17(-3.49%) |
Jan 05, 2009 | 4.772 | 4.944 | 4.772 | 4.899 | 1,308 | +0.00(+0.00%) |
Jan 02, 2009 | 4.592 | 4.899 | 4.592 | 4.899 | 5,263 | +0.24(+5.22%) |
Dec 31, 2008 | 5.088 | 5.178 | 4.502 | 4.655 | 95,947 | -0.34(-6.85%) |
Dec 30, 2008 | 5.061 | 5.070 | 4.637 | 4.998 | 3,147 | -0.18(-3.48%) |
Dec 29, 2008 | 5.178 | 5.178 | 4.403 | 5.178 | 4,602 | +0.09(+1.77%) |
Dec 26, 2008 | 4.863 | 5.088 | 4.403 | 5.088 | 4,386 | +0.27(+5.61%) |
Dec 24, 2008 | 3.782 | 5.016 | 3.755 | 4.818 | 46,035 | +1.08(+28.92%) |
Dec 23, 2008 | 4.863 | 4.863 | 2.954 | 3.737 | 90,643 | -0.83(-18.15%) |
Dec 22, 2008 | 5.052 | 5.052 | 4.565 | 4.565 | 2,000 | -0.37(-7.48%) |
Dec 19, 2008 | 4.953 | 5.088 | 4.511 | 4.935 | 1,522 | +0.25(+5.38%) |
Dec 18, 2008 | 4.637 | 4.953 | 4.611 | 4.682 | 51,082 | -0.27(-5.45%) |
Dec 17, 2008 | 5.079 | 5.079 | 4.295 | 4.953 | 30,905 | +0.05(+0.92%) |
Dec 16, 2008 | 4.899 | 5.214 | 4.899 | 4.908 | 33,706 | -0.32(-6.03%) |
Dec 15, 2008 | 5.259 | 5.286 | 4.953 | 5.223 | 4,455 | -0.04(-0.68%) |
Dec 12, 2008 | 5.403 | 5.403 | 4.953 | 5.259 | 9,878 | -0.14(-2.67%) |
Dec 11, 2008 | 5.394 | 5.403 | 5.178 | 5.403 | 16,213 | +0.00(+0.00%) |
Dec 10, 2008 | 5.403 | 5.403 | 4.953 | 5.403 | 2,221 | +0.28(+5.45%) |
Dec 09, 2008 | 4.277 | 5.124 | 4.277 | 5.124 | 6,773 | +0.51(+11.13%) |
Dec 08, 2008 | 4.646 | 4.646 | 4.564 | 4.610 | 6,265 | +0.20(+4.49%) |
Dec 05, 2008 | 4.664 | 4.664 | 4.179 | 4.412 | 6,585 | -0.22(-4.67%) |
Dec 04, 2008 | 4.628 | 4.628 | 4.628 | 4.628 | 111 | +0.17(+3.84%) |
Dec 03, 2008 | 4.457 | 4.628 | 4.457 | 4.457 | 8,608 | -0.17(-3.70%) |
Dec 01, 2008 | 4.214 | 4.628 | 4.628 | 4.628 | 333 | -0.05(-0.96%) |
Nov 28, 2008 | 4.664 | 4.673 | 4.664 | 4.673 | 3,886 | +0.18(+4.01%) |
Nov 26, 2008 | 4.709 | 4.709 | 4.493 | 4.493 | 1,110 | +0.32(+7.54%) |
Nov 25, 2008 | 4.727 | 4.755 | 4.178 | 4.178 | 3,533 | -0.59(-12.29%) |
Nov 24, 2008 | 4.529 | 4.763 | 4.313 | 4.763 | 50,028 | -0.01(-0.19%) |
Nov 21, 2008 | 4.691 | 4.854 | 4.511 | 4.772 | 3,161 | -0.02(-0.38%) |
Nov 20, 2008 | 4.601 | 5.142 | 4.601 | 4.791 | 14,587 | -0.42(-8.12%) |
Nov 19, 2008 | 4.727 | 5.214 | 4.592 | 5.214 | 1,429 | -0.01(-0.17%) |
Nov 18, 2008 | 4.983 | 5.340 | 4.953 | 5.223 | 7,226 | -0.18(-3.33%) |
Nov 17, 2008 | 5.403 | 5.403 | 4.762 | 5.403 | 1,228 | +0.31(+6.01%) |
Nov 14, 2008 | 5.385 | 5.403 | 4.592 | 5.097 | 9,307 | -0.08(-1.57%) |
Nov 13, 2008 | 5.257 | 5.574 | 4.538 | 5.178 | 65,858 | -0.40(-7.11%) |
Nov 11, 2008 | 5.250 | 5.574 | 5.574 | 5.574 | 2,332 | -0.01(-0.16%) |
Nov 10, 2008 | 5.538 | 5.655 | 5.518 | 5.583 | 40,914 | +0.02(+0.32%) |
Nov 05, 2008 | 4.980 | 5.565 | 5.565 | 5.565 | 1,221 | -0.06(-1.12%) |
Nov 03, 2008 | 5.628 | 5.628 | 5.628 | 5.628 | 4,664 | -0.10(-1.73%) |
Oct 31, 2008 | 5.206 | 5.754 | 4.953 | 5.727 | 8,917 | -0.02(-0.31%) |
Oct 30, 2008 | 5.214 | 5.808 | 5.178 | 5.745 | 5,655 | -0.05(-0.93%) |
Oct 29, 2008 | 5.808 | 5.808 | 5.408 | 5.799 | 3,540 | -0.01(-0.16%) |
Oct 28, 2008 | 5.952 | 5.952 | 5.808 | 5.808 | 844 | +0.23(+4.20%) |
Oct 27, 2008 | 5.516 | 5.916 | 5.187 | 5.574 | 18,504 | -0.22(-3.73%) |
Oct 24, 2008 | 5.799 | 5.799 | 5.277 | 5.790 | 1,783 | -0.01(-0.16%) |
Oct 23, 2008 | 5.466 | 5.799 | 5.466 | 5.799 | 982 | +0.44(+8.24%) |
Oct 22, 2008 | 5.358 | 5.772 | 5.358 | 5.358 | 19,755 | -0.07(-1.33%) |
Oct 21, 2008 | 5.430 | 5.430 | 5.430 | 5.430 | 0 | +0.00(+0.00%) |
Oct 20, 2008 | 5.799 | 5.799 | 5.430 | 5.430 | 4,284 | -0.37(-6.37%) |
Oct 17, 2008 | 5.763 | 5.799 | 5.763 | 5.799 | 555 | +0.47(+8.78%) |
Oct 16, 2008 | 5.574 | 5.808 | 5.187 | 5.331 | 26,689 | -0.40(-6.92%) |
Oct 15, 2008 | 5.439 | 6.114 | 5.403 | 5.727 | 9,119 | -0.35(-5.78%) |
Oct 14, 2008 | 5.853 | 6.303 | 5.853 | 6.078 | 8,929 | +0.45(+8.00%) |
Oct 13, 2008 | 4.565 | 5.628 | 4.565 | 5.628 | 10,528 | +0.23(+4.17%) |
Oct 10, 2008 | 4.736 | 5.628 | 4.601 | 5.403 | 52,737 | +0.00(+0.00%) |
Oct 09, 2008 | 5.187 | 5.583 | 4.953 | 5.403 | 12,482 | -0.18(-3.23%) |
Oct 08, 2008 | 5.268 | 5.628 | 5.187 | 5.583 | 33,035 | -0.26(-4.47%) |
Oct 07, 2008 | 5.637 | 6.204 | 5.628 | 5.844 | 5,330 | -0.19(-3.13%) |
Oct 06, 2008 | 6.258 | 6.258 | 6.033 | 6.033 | 1,665 | -0.12(-1.90%) |
Oct 03, 2008 | 6.375 | 6.375 | 6.150 | 6.150 | 11,433 | -0.23(-3.67%) |
Oct 02, 2008 | 6.573 | 6.573 | 6.303 | 6.384 | 8,266 | -0.39(-5.72%) |
Oct 01, 2008 | 6.934 | 6.934 | 6.754 | 6.772 | 8,588 | -0.16(-2.34%) |
Sep 30, 2008 | 6.528 | 6.934 | 6.528 | 6.934 | 999 | +0.18(+2.67%) |
Sep 29, 2008 | 6.844 | 6.962 | 3.098 | 6.754 | 9,439 | -0.14(-1.96%) |
Sep 26, 2008 | 6.871 | 6.970 | 6.844 | 6.889 | 2,955 | -0.04(-0.65%) |
Sep 25, 2008 | 6.934 | 6.934 | 6.934 | 6.934 | 444 | -0.00(-0.00%) |
Sep 24, 2008 | 6.934 | 6.934 | 6.934 | 6.934 | 444 | +0.00(+0.00%) |
Sep 23, 2008 | 6.934 | 6.934 | 6.934 | 6.934 | 3,192 | -0.08(-1.16%) |
Sep 22, 2008 | 6.970 | 7.048 | 6.799 | 7.015 | 4,208 | +0.08(+1.17%) |
Sep 19, 2008 | 7.069 | 7.069 | 6.754 | 6.934 | 21,838 | +0.33(+5.05%) |
Sep 18, 2008 | 7.168 | 7.168 | 6.600 | 6.600 | 10,221 | -0.27(-3.93%) |
Sep 17, 2008 | 6.835 | 6.871 | 6.754 | 6.871 | 666 | -0.14(-2.05%) |
Sep 16, 2008 | 7.051 | 7.051 | 6.835 | 7.015 | 10,350 | -0.08(-1.14%) |
Sep 15, 2008 | 7.114 | 7.150 | 7.096 | 7.096 | 16,435 | -0.11(-1.50%) |
Sep 12, 2008 | 7.204 | 7.204 | 7.024 | 7.204 | 30,954 | +0.17(+2.43%) |
Sep 11, 2008 | 7.051 | 7.105 | 7.015 | 7.033 | 25,517 | -0.16(-2.25%) |
Sep 10, 2008 | 7.195 | 7.204 | 7.060 | 7.195 | 8,217 | -0.01(-0.12%) |
Sep 09, 2008 | 7.205 | 7.205 | 7.168 | 7.204 | 10,255 | +0.02(+0.25%) |
Sep 08, 2008 | 7.249 | 7.249 | 7.069 | 7.186 | 18,213 | -0.06(-0.87%) |
Sep 05, 2008 | 7.303 | 7.303 | 7.123 | 7.249 | 10,661 | +0.05(+0.62%) |
Sep 04, 2008 | 7.429 | 7.429 | 7.195 | 7.204 | 26,652 | -0.23(-3.03%) |
Sep 03, 2008 | 7.312 | 7.429 | 7.312 | 7.429 | 1,251 | +0.00(+0.00%) |
Sep 02, 2008 | 7.474 | 7.474 | 7.397 | 7.429 | 55,093 | -0.04(-0.48%) |
Aug 29, 2008 | 7.429 | 7.465 | 7.429 | 7.465 | 4,431 | +0.04(+0.49%) |
Aug 28, 2008 | 7.474 | 7.474 | 7.384 | 7.429 | 4,948 | +0.09(+1.23%) |
Aug 27, 2008 | 7.294 | 7.339 | 7.293 | 7.339 | 21,024 | +0.05(+0.62%) |
Aug 26, 2008 | 7.294 | 7.294 | 7.258 | 7.294 | 4,331 | -0.01(-0.12%) |
Aug 25, 2008 | 7.258 | 7.339 | 7.258 | 7.303 | 29,937 | -0.14(-1.93%) |
Aug 22, 2008 | 7.312 | 7.447 | 7.447 | 7.447 | 1,776 | +0.00(+0.00%) |