Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.390 | 4.401 | 4.115 | 4.137 | 867,908 | -0.18(-4.20%) |
Apr 29, 2009 | 3.961 | 4.318 | 3.933 | 4.318 | 1,032,644 | +0.41(+10.56%) |
Apr 28, 2009 | 3.834 | 4.093 | 3.763 | 3.906 | 664,233 | +0.03(+0.85%) |
Apr 27, 2009 | 4.126 | 4.236 | 3.823 | 3.873 | 1,342,229 | -0.35(-8.33%) |
Apr 24, 2009 | 3.741 | 4.329 | 3.719 | 4.225 | 2,414,800 | +0.62(+17.07%) |
Apr 23, 2009 | 3.686 | 3.757 | 3.460 | 3.609 | 1,024,313 | -0.03(-0.76%) |
Apr 22, 2009 | 3.724 | 3.862 | 3.559 | 3.636 | 1,491,147 | -0.20(-5.17%) |
Apr 21, 2009 | 3.554 | 3.851 | 3.229 | 3.834 | 1,648,177 | +0.27(+7.56%) |
Apr 20, 2009 | 4.043 | 4.043 | 3.565 | 3.565 | 1,478,410 | -0.62(-14.74%) |
Apr 17, 2009 | 4.071 | 4.302 | 3.884 | 4.181 | 1,029,492 | +0.10(+2.43%) |
Apr 16, 2009 | 4.087 | 4.181 | 3.807 | 4.082 | 973,475 | +0.06(+1.50%) |
Apr 15, 2009 | 3.840 | 4.054 | 3.664 | 4.021 | 1,090,280 | +0.16(+4.13%) |
Apr 14, 2009 | 4.241 | 4.269 | 3.851 | 3.862 | 1,310,124 | -0.40(-9.30%) |
Apr 13, 2009 | 4.065 | 4.291 | 3.867 | 4.258 | 1,313,272 | +0.14(+3.34%) |
Apr 09, 2009 | 3.889 | 4.148 | 3.884 | 4.120 | 1,902,532 | +0.36(+9.50%) |
Apr 08, 2009 | 3.862 | 3.895 | 3.658 | 3.763 | 697,861 | -0.05(-1.30%) |
Apr 07, 2009 | 3.889 | 3.977 | 3.785 | 3.812 | 878,770 | -0.18(-4.41%) |
Apr 06, 2009 | 4.324 | 4.324 | 3.906 | 3.988 | 1,420,568 | -0.50(-11.04%) |
Apr 03, 2009 | 4.428 | 4.527 | 4.329 | 4.483 | 956,938 | +0.06(+1.24%) |
Apr 02, 2009 | 4.401 | 4.527 | 4.329 | 4.428 | 1,246,992 | +0.18(+4.14%) |
Apr 01, 2009 | 4.021 | 4.351 | 3.983 | 4.252 | 839,077 | +0.03(+0.78%) |
Mar 31, 2009 | 4.109 | 4.340 | 4.010 | 4.219 | 1,394,397 | +0.25(+6.23%) |
Mar 30, 2009 | 3.917 | 4.010 | 3.834 | 3.972 | 1,344,932 | -0.37(-8.61%) |
Mar 26, 2009 | 4.406 | 4.445 | 4.115 | 4.346 | 1,201,695 | +0.01(+0.25%) |
Mar 25, 2009 | 4.302 | 4.483 | 3.917 | 4.335 | 952,363 | +0.17(+4.10%) |
Mar 24, 2009 | 4.555 | 4.588 | 4.142 | 4.164 | 1,283,325 | -0.50(-10.63%) |
Mar 23, 2009 | 4.241 | 4.670 | 4.241 | 4.659 | 2,062,613 | +0.73(+18.63%) |
Mar 20, 2009 | 4.120 | 4.274 | 3.922 | 3.928 | 1,377,204 | -0.38(-8.72%) |
Mar 19, 2009 | 4.197 | 4.533 | 4.054 | 4.303 | 1,682,260 | -0.09(-2.10%) |
Mar 18, 2009 | 4.197 | 4.467 | 4.032 | 4.395 | 1,856,707 | +0.19(+4.44%) |
Mar 17, 2009 | 3.878 | 4.252 | 3.807 | 4.208 | 1,121,678 | +0.34(+8.66%) |
Mar 16, 2009 | 4.016 | 4.126 | 3.840 | 3.873 | 1,465,127 | -0.04(-0.98%) |
Mar 13, 2009 | 4.098 | 4.098 | 3.851 | 3.911 | 0 | -0.16(-3.92%) |
Mar 12, 2009 | 3.636 | 4.197 | 3.515 | 4.071 | 1,861,042 | +0.40(+10.94%) |
Mar 11, 2009 | 3.994 | 4.126 | 3.642 | 3.669 | 1,512,540 | -0.28(-7.10%) |
Mar 10, 2009 | 3.576 | 3.961 | 3.570 | 3.950 | 1,206,275 | +0.47(+13.61%) |
Mar 09, 2009 | 3.378 | 3.576 | 3.295 | 3.477 | 1,304,096 | +0.06(+1.77%) |
Mar 06, 2009 | 3.306 | 3.515 | 3.251 | 3.416 | 0 | +0.18(+5.43%) |
Mar 05, 2009 | 3.367 | 3.367 | 3.081 | 3.240 | 1,216,831 | -0.17(-5.00%) |
Mar 04, 2009 | 3.389 | 3.504 | 3.213 | 3.411 | 1,409,054 | -0.07(-2.05%) |
Mar 02, 2009 | 3.400 | 3.587 | 3.317 | 3.482 | 1,789,978 | +0.03(+0.80%) |
Feb 27, 2009 | 3.466 | 3.658 | 3.416 | 3.455 | 0 | -0.09(-2.64%) |
Feb 26, 2009 | 3.620 | 3.845 | 3.515 | 3.548 | 1,180,080 | -0.08(-2.12%) |
Feb 25, 2009 | 3.378 | 3.834 | 3.119 | 3.625 | 1,978,643 | +0.20(+5.95%) |
Feb 24, 2009 | 3.026 | 3.455 | 3.004 | 3.422 | 1,491,560 | +0.46(+15.61%) |
Feb 23, 2009 | 3.213 | 3.306 | 2.905 | 2.960 | 1,767,084 | -0.20(-6.43%) |
Feb 20, 2009 | 2.949 | 3.229 | 2.828 | 3.163 | 0 | +0.13(+4.36%) |
Feb 19, 2009 | 3.273 | 3.306 | 3.031 | 3.031 | 871,179 | -0.18(-5.65%) |
Feb 18, 2009 | 3.576 | 3.664 | 3.103 | 3.213 | 1,302,434 | -0.30(-8.46%) |
Feb 17, 2009 | 3.620 | 3.708 | 3.427 | 3.510 | 1,187,522 | -0.34(-8.86%) |
Feb 13, 2009 | 3.988 | 4.027 | 3.829 | 3.851 | 803,877 | -0.13(-3.18%) |
Feb 12, 2009 | 4.082 | 4.137 | 3.713 | 3.977 | 970,236 | -0.25(-5.98%) |
Feb 11, 2009 | 4.082 | 4.390 | 4.054 | 4.230 | 815,651 | +0.14(+3.36%) |
Feb 10, 2009 | 4.599 | 4.747 | 4.043 | 4.093 | 1,126,321 | -0.58(-12.47%) |
Feb 09, 2009 | 4.648 | 4.835 | 4.577 | 4.676 | 717,841 | +0.06(+1.19%) |
Feb 06, 2009 | 4.412 | 4.698 | 4.390 | 4.621 | 1,403,341 | +0.29(+6.73%) |
Feb 05, 2009 | 4.340 | 4.494 | 4.192 | 4.329 | 1,031,362 | -0.07(-1.50%) |
Feb 04, 2009 | 4.428 | 4.670 | 4.368 | 4.395 | 856,229 | -0.04(-0.87%) |
Feb 03, 2009 | 4.505 | 4.538 | 4.219 | 4.434 | 1,039,801 | -0.04(-0.86%) |