Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.460 | 4.500 | 4.300 | 4.380 | 56,960 | -0.12(-2.67%) |
Apr 29, 2009 | 4.390 | 4.620 | 4.390 | 4.500 | 36,025 | +0.20(+4.65%) |
Apr 28, 2009 | 4.220 | 4.330 | 4.160 | 4.300 | 31,398 | -0.04(-0.92%) |
Apr 27, 2009 | 4.430 | 4.470 | 4.320 | 4.340 | 41,776 | -0.26(-5.65%) |
Apr 24, 2009 | 4.550 | 4.700 | 4.550 | 4.600 | 24,306 | +0.10(+2.22%) |
Apr 23, 2009 | 4.380 | 4.500 | 4.360 | 4.500 | 12,087 | +0.24(+5.63%) |
Apr 22, 2009 | 4.240 | 4.350 | 4.130 | 4.260 | 29,272 | -0.05(-1.16%) |
Apr 21, 2009 | 4.100 | 4.320 | 4.060 | 4.310 | 15,704 | +0.18(+4.36%) |
Apr 20, 2009 | 4.240 | 4.240 | 4.080 | 4.130 | 64,254 | -0.37(-8.22%) |
Apr 17, 2009 | 4.470 | 4.550 | 4.420 | 4.500 | 41,971 | +0.07(+1.58%) |
Apr 16, 2009 | 4.400 | 4.470 | 4.350 | 4.430 | 25,944 | +0.19(+4.48%) |
Apr 15, 2009 | 4.130 | 4.250 | 4.130 | 4.240 | 25,812 | +0.04(+0.95%) |
Apr 14, 2009 | 4.050 | 4.200 | 4.040 | 4.200 | 24,684 | +0.22(+5.53%) |
Apr 13, 2009 | 3.860 | 3.990 | 3.760 | 3.980 | 37,909 | +0.03(+0.76%) |
Apr 09, 2009 | 3.800 | 3.990 | 3.800 | 3.950 | 256,800 | +0.18(+4.77%) |
Apr 08, 2009 | 3.790 | 3.840 | 3.700 | 3.770 | 21,772 | +0.00(+0.00%) |
Apr 07, 2009 | 3.800 | 3.850 | 3.710 | 3.770 | 52,199 | -0.25(-6.22%) |
Apr 06, 2009 | 4.060 | 4.130 | 3.930 | 4.020 | 96,193 | -0.07(-1.71%) |
Apr 03, 2009 | 4.130 | 4.160 | 4.060 | 4.090 | 43,283 | +0.09(+2.25%) |
Apr 02, 2009 | 3.980 | 4.100 | 3.980 | 4.000 | 136,341 | +0.21(+5.54%) |
Apr 01, 2009 | 3.620 | 3.790 | 3.600 | 3.790 | 14,695 | +0.10(+2.71%) |
Mar 31, 2009 | 3.660 | 3.770 | 3.660 | 3.690 | 23,976 | +0.16(+4.53%) |
Mar 30, 2009 | 3.600 | 3.660 | 3.460 | 3.530 | 80,416 | -0.66(-15.75%) |
Mar 26, 2009 | 4.110 | 4.230 | 4.060 | 4.190 | 1,977,911 | +0.33(+8.55%) |
Mar 25, 2009 | 3.890 | 4.000 | 3.820 | 3.860 | 20,666 | +0.02(+0.52%) |
Mar 24, 2009 | 3.950 | 3.950 | 3.800 | 3.840 | 91,705 | -0.26(-6.34%) |
Mar 23, 2009 | 4.000 | 4.110 | 4.000 | 4.100 | 80,569 | +0.40(+10.81%) |
Mar 20, 2009 | 3.800 | 3.810 | 3.700 | 3.700 | 17,497 | +0.01(+0.27%) |
Mar 19, 2009 | 3.690 | 3.710 | 3.640 | 3.690 | 122,704 | +0.21(+6.03%) |
Mar 18, 2009 | 3.300 | 3.510 | 3.280 | 3.480 | 97,610 | +0.11(+3.26%) |
Mar 17, 2009 | 3.310 | 3.370 | 3.200 | 3.370 | 28,295 | +0.01(+0.30%) |
Mar 16, 2009 | 3.460 | 3.460 | 3.350 | 3.360 | 205,074 | +0.04(+1.20%) |
Mar 13, 2009 | 3.400 | 3.400 | 3.260 | 3.320 | 38,309 | -0.02(-0.60%) |
Mar 12, 2009 | 3.220 | 3.340 | 3.160 | 3.340 | 90,556 | +0.16(+5.03%) |
Mar 11, 2009 | 3.200 | 3.270 | 3.120 | 3.180 | 354,458 | +0.04(+1.27%) |
Mar 10, 2009 | 3.050 | 3.180 | 3.050 | 3.140 | 561,341 | +0.27(+9.41%) |
Mar 09, 2009 | 2.780 | 3.020 | 2.780 | 2.870 | 339,502 | +0.03(+1.06%) |
Mar 06, 2009 | 2.920 | 3.030 | 2.770 | 2.840 | 352,435 | -0.04(-1.39%) |
Mar 05, 2009 | 3.000 | 3.000 | 2.820 | 2.880 | 2,533,440 | -0.25(-7.99%) |
Mar 04, 2009 | 2.950 | 3.180 | 2.950 | 3.130 | 1,720,943 | +0.25(+8.68%) |
Mar 02, 2009 | 2.970 | 3.030 | 2.880 | 2.880 | 70,058 | -0.29(-9.15%) |
Feb 27, 2009 | 3.200 | 3.260 | 3.150 | 3.170 | 96,534 | -0.28(-8.12%) |
Feb 26, 2009 | 3.530 | 3.570 | 3.450 | 3.450 | 35,317 | +0.01(+0.29%) |
Feb 25, 2009 | 3.430 | 3.470 | 3.320 | 3.440 | 1,264,818 | +0.14(+4.24%) |
Feb 24, 2009 | 3.110 | 3.320 | 3.100 | 3.300 | 1,266,460 | +0.10(+3.12%) |
Feb 23, 2009 | 3.400 | 3.440 | 3.200 | 3.200 | 113,828 | -0.24(-6.98%) |
Feb 20, 2009 | 3.440 | 3.550 | 3.350 | 3.440 | 89,692 | -0.33(-8.75%) |
Feb 19, 2009 | 3.790 | 3.950 | 3.700 | 3.770 | 29,215 | +0.13(+3.57%) |
Feb 18, 2009 | 3.690 | 3.730 | 3.550 | 3.640 | 90,853 | +0.06(+1.68%) |
Feb 17, 2009 | 3.720 | 3.730 | 3.550 | 3.580 | 207,193 | -0.34(-8.67%) |
Feb 13, 2009 | 3.850 | 3.980 | 3.850 | 3.920 | 20,013 | +0.07(+1.82%) |
Feb 12, 2009 | 3.720 | 3.870 | 3.720 | 3.850 | 27,588 | -0.10(-2.53%) |
Feb 11, 2009 | 4.050 | 4.100 | 3.930 | 3.950 | 52,133 | +0.04(+1.02%) |
Feb 10, 2009 | 4.080 | 4.190 | 3.870 | 3.910 | 161,616 | -0.21(-5.10%) |
Feb 09, 2009 | 4.200 | 4.200 | 4.050 | 4.120 | 37,723 | -0.02(-0.48%) |
Feb 06, 2009 | 3.850 | 4.210 | 3.840 | 4.140 | 139,117 | +0.38(+10.11%) |
Feb 05, 2009 | 3.740 | 3.840 | 3.690 | 3.760 | 2,080,768 | +0.16(+4.44%) |
Feb 04, 2009 | 3.600 | 3.750 | 3.580 | 3.600 | 573,669 | -0.01(-0.28%) |
Feb 03, 2009 | 3.400 | 3.610 | 3.400 | 3.610 | 288,807 | +0.22(+6.49%) |