Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.523 | 4.615 | 4.338 | 4.363 | 3,513,801 | -0.14(-3.13%) |
Apr 29, 2009 | 4.473 | 4.615 | 4.295 | 4.504 | 3,414,604 | +0.10(+2.23%) |
Apr 28, 2009 | 4.461 | 4.602 | 4.351 | 4.406 | 3,365,033 | -0.13(-2.84%) |
Apr 27, 2009 | 4.793 | 4.909 | 4.406 | 4.535 | 3,077,693 | -0.37(-7.62%) |
Apr 24, 2009 | 4.743 | 5.007 | 4.688 | 4.909 | 2,364,024 | +0.17(+3.49%) |
Apr 23, 2009 | 4.615 | 4.829 | 4.523 | 4.743 | 2,591,192 | +0.15(+3.20%) |
Apr 22, 2009 | 4.621 | 4.799 | 4.486 | 4.596 | 1,662,884 | -0.14(-2.98%) |
Apr 21, 2009 | 4.271 | 4.756 | 4.271 | 4.737 | 1,850,755 | +0.36(+8.27%) |
Apr 20, 2009 | 4.645 | 4.645 | 4.332 | 4.375 | 2,259,002 | -0.29(-6.31%) |
Apr 17, 2009 | 4.295 | 4.811 | 4.203 | 4.670 | 3,056,136 | +0.36(+8.40%) |
Apr 16, 2009 | 3.946 | 4.449 | 3.755 | 4.308 | 4,138,942 | +0.37(+9.35%) |
Apr 15, 2009 | 3.688 | 3.964 | 3.688 | 3.940 | 2,298,997 | +0.17(+4.56%) |
Apr 14, 2009 | 4.148 | 4.203 | 3.743 | 3.768 | 2,341,110 | -0.45(-10.63%) |
Apr 13, 2009 | 4.154 | 4.388 | 3.915 | 4.216 | 2,331,872 | -0.01(-0.29%) |
Apr 09, 2009 | 3.805 | 4.234 | 3.731 | 4.228 | 3,134,436 | +0.52(+13.88%) |
Apr 08, 2009 | 3.706 | 3.933 | 3.590 | 3.713 | 1,751,932 | +0.07(+2.02%) |
Apr 07, 2009 | 3.884 | 3.927 | 3.620 | 3.639 | 2,549,870 | -0.36(-9.05%) |
Apr 06, 2009 | 4.087 | 4.240 | 3.946 | 4.001 | 2,520,474 | +0.01(+0.31%) |
Apr 03, 2009 | 3.786 | 4.001 | 3.706 | 3.989 | 1,794,020 | +0.20(+5.18%) |
Apr 02, 2009 | 3.565 | 3.841 | 3.510 | 3.792 | 1,494,870 | +0.33(+9.57%) |
Apr 01, 2009 | 3.289 | 3.541 | 3.289 | 3.461 | 1,294,418 | +0.08(+2.36%) |
Mar 31, 2009 | 3.301 | 3.449 | 3.222 | 3.381 | 1,632,490 | +0.15(+4.55%) |
Mar 30, 2009 | 3.209 | 3.326 | 3.151 | 3.234 | 1,006,039 | -0.37(-10.37%) |
Mar 26, 2009 | 3.455 | 3.627 | 3.338 | 3.608 | 1,720,707 | +0.21(+6.14%) |
Mar 25, 2009 | 3.449 | 3.578 | 3.154 | 3.400 | 1,471,779 | -0.04(-1.25%) |
Mar 24, 2009 | 3.461 | 3.737 | 3.387 | 3.443 | 1,392,680 | -0.15(-4.10%) |
Mar 23, 2009 | 3.277 | 3.590 | 3.277 | 3.590 | 1,412,749 | +0.44(+14.04%) |
Mar 20, 2009 | 3.455 | 3.485 | 3.148 | 3.148 | 1,323,490 | -0.29(-8.39%) |
Mar 19, 2009 | 3.651 | 3.798 | 3.412 | 3.436 | 2,134,683 | -0.19(-5.25%) |
Mar 18, 2009 | 3.295 | 3.633 | 3.295 | 3.627 | 2,816,340 | +0.24(+7.07%) |
Mar 17, 2009 | 3.111 | 3.387 | 3.025 | 3.387 | 1,504,969 | +0.26(+8.24%) |
Mar 16, 2009 | 3.332 | 3.400 | 3.105 | 3.130 | 1,319,211 | -0.19(-5.73%) |
Mar 13, 2009 | 3.455 | 3.504 | 3.295 | 3.320 | 0 | -0.12(-3.57%) |
Mar 12, 2009 | 3.179 | 3.510 | 3.111 | 3.443 | 2,582,606 | +0.28(+8.72%) |
Mar 11, 2009 | 3.424 | 3.479 | 3.148 | 3.166 | 1,877,005 | -0.25(-7.19%) |
Mar 10, 2009 | 3.258 | 3.436 | 3.209 | 3.412 | 3,321,121 | +0.26(+8.38%) |
Mar 09, 2009 | 3.203 | 3.265 | 3.130 | 3.148 | 1,911,560 | -0.03(-0.97%) |
Mar 06, 2009 | 3.461 | 3.461 | 3.038 | 3.179 | 0 | -0.16(-4.78%) |
Mar 05, 2009 | 3.436 | 3.455 | 3.246 | 3.338 | 1,997,489 | -0.17(-4.73%) |
Mar 04, 2009 | 3.510 | 3.578 | 3.387 | 3.504 | 2,122,579 | -0.03(-0.87%) |
Mar 02, 2009 | 4.191 | 4.191 | 3.504 | 3.535 | 1,645,595 | -0.31(-8.13%) |
Feb 27, 2009 | 3.848 | 4.019 | 3.792 | 3.848 | 0 | +0.06(+1.46%) |
Feb 26, 2009 | 3.921 | 4.111 | 3.768 | 3.792 | 1,421,314 | -0.10(-2.68%) |
Feb 25, 2009 | 3.995 | 4.068 | 3.762 | 3.897 | 1,652,975 | -0.15(-3.79%) |
Feb 24, 2009 | 3.743 | 4.062 | 3.633 | 4.050 | 1,958,356 | +0.37(+10.18%) |
Feb 23, 2009 | 3.829 | 3.854 | 3.553 | 3.676 | 2,348,233 | -0.10(-2.76%) |
Feb 20, 2009 | 3.682 | 3.848 | 3.553 | 3.780 | 1,747,151 | +0.02(+0.49%) |
Feb 19, 2009 | 3.927 | 4.087 | 3.755 | 3.762 | 1,801,671 | -0.09(-2.39%) |
Feb 18, 2009 | 3.823 | 3.989 | 3.743 | 3.854 | 1,358,395 | +0.04(+0.96%) |
Feb 17, 2009 | 3.946 | 4.068 | 3.792 | 3.817 | 1,597,233 | -0.31(-7.44%) |
Feb 13, 2009 | 4.332 | 4.351 | 4.111 | 4.124 | 1,315,968 | -0.22(-5.08%) |
Feb 12, 2009 | 4.388 | 4.394 | 4.093 | 4.345 | 1,765,680 | -0.12(-2.61%) |
Feb 11, 2009 | 4.412 | 4.510 | 4.302 | 4.461 | 2,366,006 | +0.07(+1.54%) |
Feb 10, 2009 | 4.737 | 4.799 | 4.363 | 4.394 | 1,797,524 | -0.37(-7.73%) |
Feb 09, 2009 | 4.707 | 4.774 | 4.621 | 4.762 | 935,351 | +0.04(+0.91%) |
Feb 06, 2009 | 4.480 | 4.756 | 4.480 | 4.719 | 1,867,997 | +0.20(+4.48%) |
Feb 05, 2009 | 4.633 | 4.651 | 4.363 | 4.516 | 2,988,147 | -0.12(-2.52%) |
Feb 04, 2009 | 4.823 | 4.848 | 4.608 | 4.633 | 2,749,179 | -0.17(-3.58%) |
Feb 03, 2009 | 4.928 | 4.928 | 4.682 | 4.805 | 1,833,843 | -0.15(-3.09%) |