Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 4.943 | 5.010 | 4.683 | 4.808 | 949,444 | -0.09(-1.77%) |
Apr 29, 2009 | 5.126 | 5.299 | 4.818 | 4.895 | 1,644,351 | +0.36(+7.86%) |
Apr 28, 2009 | 4.567 | 4.721 | 4.423 | 4.538 | 720,086 | -0.08(-1.67%) |
Apr 27, 2009 | 5.001 | 5.001 | 4.519 | 4.615 | 838,839 | -0.54(-10.47%) |
Apr 24, 2009 | 5.068 | 5.222 | 4.991 | 5.155 | 384,743 | +0.07(+1.33%) |
Apr 23, 2009 | 5.039 | 5.155 | 4.885 | 5.087 | 514,564 | +0.05(+0.96%) |
Apr 22, 2009 | 4.933 | 5.203 | 4.827 | 5.039 | 644,042 | +0.05(+0.97%) |
Apr 21, 2009 | 4.683 | 5.039 | 4.615 | 4.991 | 832,866 | +0.31(+6.58%) |
Apr 20, 2009 | 4.875 | 4.875 | 4.548 | 4.683 | 634,733 | -0.30(-6.00%) |
Apr 17, 2009 | 5.078 | 5.107 | 4.875 | 4.981 | 1,020,223 | -0.09(-1.71%) |
Apr 16, 2009 | 4.606 | 5.078 | 4.490 | 5.068 | 1,634,119 | +0.46(+10.04%) |
Apr 15, 2009 | 4.230 | 4.606 | 4.027 | 4.606 | 755,660 | +0.33(+7.66%) |
Apr 14, 2009 | 4.615 | 4.615 | 4.143 | 4.278 | 1,285,191 | -0.06(-1.33%) |
Apr 13, 2009 | 4.297 | 4.471 | 4.268 | 4.336 | 752,827 | +0.06(+1.35%) |
Apr 09, 2009 | 4.326 | 4.355 | 4.124 | 4.278 | 1,438,047 | +0.51(+13.55%) |
Apr 08, 2009 | 3.565 | 3.835 | 3.420 | 3.767 | 801,878 | +0.23(+6.54%) |
Apr 07, 2009 | 3.767 | 3.835 | 3.536 | 3.536 | 803,851 | -0.30(-7.79%) |
Apr 06, 2009 | 4.133 | 4.143 | 3.806 | 3.835 | 531,183 | -0.36(-8.51%) |
Apr 03, 2009 | 4.114 | 4.211 | 3.873 | 4.191 | 550,584 | +0.08(+1.87%) |
Apr 02, 2009 | 3.690 | 4.153 | 3.526 | 4.114 | 1,441,789 | +0.46(+12.66%) |
Apr 01, 2009 | 3.546 | 3.671 | 3.392 | 3.652 | 418,449 | +0.06(+1.61%) |
Mar 31, 2009 | 3.411 | 3.661 | 3.411 | 3.594 | 564,831 | +0.11(+3.04%) |
Mar 30, 2009 | 3.517 | 3.565 | 3.180 | 3.488 | 596,685 | +0.21(+6.47%) |
Mar 26, 2009 | 3.189 | 3.276 | 3.141 | 3.276 | 990,042 | +0.12(+3.66%) |
Mar 25, 2009 | 2.977 | 3.170 | 2.958 | 3.160 | 508,230 | +0.21(+7.19%) |
Mar 24, 2009 | 3.025 | 3.131 | 2.900 | 2.948 | 178,346 | -0.08(-2.55%) |
Mar 23, 2009 | 2.842 | 3.054 | 2.794 | 3.025 | 747,454 | +0.15(+5.37%) |
Mar 20, 2009 | 3.343 | 3.343 | 2.871 | 2.871 | 497,833 | -0.41(-12.61%) |
Mar 19, 2009 | 3.498 | 3.575 | 3.257 | 3.286 | 403,720 | -0.16(-4.75%) |
Mar 18, 2009 | 3.064 | 3.565 | 2.987 | 3.449 | 1,009,002 | +0.37(+11.87%) |
Mar 17, 2009 | 2.891 | 3.160 | 2.707 | 3.083 | 431,338 | +0.20(+7.11%) |
Mar 16, 2009 | 3.054 | 3.189 | 2.862 | 2.878 | 463,772 | -0.08(-2.69%) |
Mar 13, 2009 | 3.170 | 3.208 | 2.939 | 2.958 | 709,474 | -0.18(-5.83%) |
Mar 12, 2009 | 2.833 | 3.170 | 2.814 | 3.141 | 1,381,410 | +0.31(+10.88%) |
Mar 11, 2009 | 3.083 | 3.208 | 2.794 | 2.833 | 602,926 | -0.24(-7.84%) |
Mar 10, 2009 | 2.659 | 3.093 | 2.659 | 3.074 | 873,508 | +0.40(+15.16%) |
Mar 09, 2009 | 2.515 | 2.842 | 2.505 | 2.669 | 924,676 | +0.25(+10.36%) |
Mar 06, 2009 | 2.216 | 2.475 | 2.158 | 2.418 | 1,021,994 | +0.25(+11.56%) |
Mar 05, 2009 | 2.399 | 2.438 | 2.091 | 2.168 | 773,791 | -0.33(-13.13%) |
Mar 04, 2009 | 2.467 | 2.621 | 2.168 | 2.495 | 925,063 | -0.09(-3.36%) |
Mar 02, 2009 | 2.997 | 3.054 | 2.582 | 2.582 | 636,322 | -0.47(-15.46%) |
Feb 27, 2009 | 3.218 | 3.218 | 2.968 | 3.054 | 407,369 | -0.08(-2.46%) |
Feb 26, 2009 | 3.363 | 3.363 | 3.131 | 3.131 | 464,064 | -0.25(-7.41%) |
Feb 25, 2009 | 3.478 | 3.478 | 3.286 | 3.382 | 438,320 | -0.11(-3.04%) |
Feb 24, 2009 | 3.469 | 3.555 | 3.392 | 3.488 | 504,832 | +0.06(+1.69%) |
Feb 23, 2009 | 3.738 | 3.854 | 3.392 | 3.430 | 649,160 | -0.21(-5.82%) |
Feb 20, 2009 | 3.816 | 3.970 | 3.478 | 3.642 | 494,142 | -0.23(-5.97%) |
Feb 19, 2009 | 3.613 | 3.979 | 3.613 | 3.873 | 685,076 | +0.40(+11.36%) |
Feb 18, 2009 | 3.796 | 3.873 | 3.478 | 3.478 | 651,522 | -0.21(-5.74%) |
Feb 17, 2009 | 3.864 | 3.989 | 3.690 | 3.690 | 435,140 | -0.28(-7.04%) |
Feb 13, 2009 | 4.191 | 4.201 | 3.873 | 3.970 | 432,923 | -0.10(-2.37%) |
Feb 12, 2009 | 3.864 | 4.095 | 3.767 | 4.066 | 330,263 | +0.28(+7.38%) |
Feb 11, 2009 | 3.835 | 4.278 | 3.767 | 3.787 | 650,842 | -0.02(-0.51%) |
Feb 10, 2009 | 4.336 | 4.336 | 3.796 | 3.806 | 516,079 | -0.54(-12.42%) |
Feb 09, 2009 | 4.577 | 4.673 | 4.230 | 4.345 | 273,769 | -0.15(-3.43%) |
Feb 06, 2009 | 4.133 | 4.557 | 4.066 | 4.500 | 721,169 | +0.38(+9.11%) |
Feb 05, 2009 | 3.854 | 4.172 | 3.767 | 4.124 | 413,782 | +0.27(+7.00%) |
Feb 04, 2009 | 4.172 | 4.201 | 3.854 | 3.854 | 437,137 | -0.31(-7.41%) |
Feb 03, 2009 | 3.921 | 4.182 | 3.854 | 4.162 | 672,545 | +0.28(+7.20%) |