Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.366 | 4.468 | 4.287 | 4.359 | 1,270,801 | -0.09(-1.96%) |
Apr 29, 2009 | 4.533 | 4.533 | 4.366 | 4.446 | 1,975,934 | +0.04(+0.99%) |
Apr 28, 2009 | 4.417 | 4.482 | 4.374 | 4.403 | 535,604 | -0.19(-4.11%) |
Apr 27, 2009 | 4.540 | 4.627 | 4.540 | 4.591 | 466,537 | -0.06(-1.25%) |
Apr 24, 2009 | 4.439 | 4.700 | 4.439 | 4.649 | 766,843 | +0.20(+4.40%) |
Apr 23, 2009 | 4.330 | 4.468 | 4.330 | 4.453 | 805,754 | +0.09(+2.16%) |
Apr 22, 2009 | 4.316 | 4.505 | 4.316 | 4.359 | 1,858,562 | +0.01(+0.33%) |
Apr 21, 2009 | 4.192 | 4.352 | 4.185 | 4.345 | 673,491 | +0.11(+2.57%) |
Apr 20, 2009 | 4.359 | 4.395 | 4.207 | 4.236 | 1,016,354 | -0.28(-6.26%) |
Apr 17, 2009 | 4.439 | 4.548 | 4.424 | 4.519 | 750,221 | +0.12(+2.81%) |
Apr 16, 2009 | 4.352 | 4.424 | 4.265 | 4.395 | 737,167 | -0.07(-1.46%) |
Apr 15, 2009 | 4.388 | 4.461 | 4.337 | 4.461 | 682,397 | -0.20(-4.35%) |
Apr 14, 2009 | 4.635 | 4.729 | 4.620 | 4.664 | 583,826 | -0.01(-0.31%) |
Apr 13, 2009 | 4.497 | 4.678 | 4.424 | 4.678 | 425,263 | +0.10(+2.22%) |
Apr 09, 2009 | 4.497 | 4.577 | 4.403 | 4.577 | 678,530 | +0.37(+8.79%) |
Apr 08, 2009 | 4.171 | 4.236 | 4.134 | 4.207 | 436,734 | +0.09(+2.11%) |
Apr 07, 2009 | 4.098 | 4.200 | 4.076 | 4.120 | 605,863 | -0.06(-1.39%) |
Apr 06, 2009 | 4.113 | 4.326 | 4.113 | 4.178 | 2,112,970 | -0.17(-3.84%) |
Apr 03, 2009 | 4.265 | 4.345 | 4.214 | 4.345 | 804,207 | +0.13(+3.10%) |
Apr 02, 2009 | 4.185 | 4.323 | 4.062 | 4.214 | 1,366,427 | +0.35(+9.01%) |
Apr 01, 2009 | 3.648 | 3.880 | 3.648 | 3.866 | 1,168,788 | +0.22(+5.96%) |
Mar 31, 2009 | 3.648 | 3.735 | 3.634 | 3.648 | 2,409,837 | -0.16(-4.19%) |
Mar 30, 2009 | 3.822 | 3.895 | 3.728 | 3.808 | 1,029,077 | -0.33(-8.06%) |
Mar 26, 2009 | 4.113 | 4.185 | 4.083 | 4.142 | 748,886 | +0.08(+1.96%) |
Mar 25, 2009 | 3.989 | 4.113 | 3.975 | 4.062 | 2,060,003 | +0.11(+2.75%) |
Mar 24, 2009 | 4.113 | 4.134 | 3.931 | 3.953 | 2,245,655 | -0.28(-6.52%) |
Mar 23, 2009 | 4.113 | 4.279 | 4.105 | 4.229 | 1,318,196 | +0.50(+13.42%) |
Mar 20, 2009 | 3.743 | 3.764 | 3.670 | 3.728 | 904,224 | -0.14(-3.56%) |
Mar 19, 2009 | 3.880 | 3.967 | 3.743 | 3.866 | 1,291,646 | -0.12(-3.09%) |
Mar 18, 2009 | 3.851 | 3.996 | 3.728 | 3.989 | 1,383,207 | +0.15(+3.97%) |
Mar 17, 2009 | 3.648 | 3.837 | 3.619 | 3.837 | 680,685 | +0.29(+8.18%) |
Mar 16, 2009 | 3.503 | 3.706 | 3.503 | 3.547 | 2,146,453 | +0.09(+2.52%) |
Mar 13, 2009 | 3.489 | 3.525 | 3.409 | 3.460 | 0 | +0.01(+0.21%) |
Mar 12, 2009 | 3.351 | 3.503 | 3.286 | 3.452 | 2,407,136 | +0.04(+1.28%) |
Mar 11, 2009 | 3.293 | 3.445 | 3.293 | 3.409 | 2,382,456 | +0.17(+5.38%) |
Mar 10, 2009 | 3.032 | 3.249 | 3.032 | 3.235 | 967,190 | +0.26(+8.78%) |
Mar 09, 2009 | 2.988 | 3.025 | 2.901 | 2.974 | 772,666 | -0.08(-2.61%) |
Mar 06, 2009 | 3.025 | 3.090 | 2.959 | 3.054 | 0 | +0.04(+1.45%) |
Mar 05, 2009 | 3.126 | 3.126 | 2.908 | 3.010 | 936,368 | -0.16(-5.03%) |
Mar 04, 2009 | 3.141 | 3.220 | 3.104 | 3.170 | 3,905,188 | +0.01(+0.46%) |
Mar 02, 2009 | 3.155 | 3.206 | 3.083 | 3.155 | 3,507,750 | +0.19(+6.36%) |
Feb 27, 2009 | 2.872 | 3.032 | 2.872 | 2.967 | 0 | -0.04(-1.45%) |
Feb 26, 2009 | 3.083 | 3.126 | 2.988 | 3.010 | 1,212,899 | -0.07(-2.35%) |
Feb 25, 2009 | 3.126 | 3.177 | 3.017 | 3.083 | 1,933,885 | -0.17(-5.35%) |
Feb 24, 2009 | 3.104 | 3.286 | 3.075 | 3.257 | 3,263,140 | +0.04(+1.35%) |
Feb 23, 2009 | 3.329 | 3.394 | 3.191 | 3.213 | 1,964,801 | -0.27(-7.71%) |
Feb 20, 2009 | 3.373 | 3.525 | 3.344 | 3.481 | 1,906,928 | +0.15(+4.35%) |
Feb 19, 2009 | 3.351 | 3.481 | 3.336 | 3.336 | 2,083,771 | +0.04(+1.10%) |
Feb 18, 2009 | 3.547 | 3.547 | 3.271 | 3.300 | 1,759,523 | -0.10(-2.98%) |
Feb 17, 2009 | 3.431 | 3.474 | 3.329 | 3.402 | 878,853 | -0.30(-8.04%) |
Feb 13, 2009 | 3.750 | 3.772 | 3.670 | 3.699 | 1,046,385 | -0.03(-0.78%) |
Feb 12, 2009 | 3.873 | 3.873 | 3.605 | 3.728 | 2,619,976 | -0.29(-7.22%) |
Feb 11, 2009 | 4.054 | 4.054 | 3.917 | 4.018 | 670,845 | +0.04(+1.09%) |
Feb 10, 2009 | 4.076 | 4.192 | 3.924 | 3.975 | 842,700 | -0.06(-1.44%) |
Feb 09, 2009 | 4.054 | 4.076 | 3.975 | 4.033 | 1,124,799 | -0.19(-4.47%) |
Feb 06, 2009 | 4.381 | 4.461 | 4.178 | 4.221 | 3,075,117 | -0.47(-10.05%) |
Feb 05, 2009 | 4.548 | 4.744 | 4.497 | 4.693 | 1,919,688 | +0.18(+4.02%) |
Feb 04, 2009 | 4.577 | 4.686 | 4.475 | 4.511 | 1,465,089 | -0.11(-2.35%) |
Feb 03, 2009 | 4.671 | 4.671 | 4.504 | 4.620 | 631,587 | +0.01(+0.31%) |