Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.294 | 9.104 | 8.198 | 8.517 | 46,656,524 | +0.44(+5.42%) |
Apr 29, 2009 | 7.336 | 8.168 | 7.321 | 8.079 | 30,805,050 | +0.84(+11.59%) |
Apr 28, 2009 | 6.995 | 7.500 | 6.980 | 7.240 | 17,209,662 | +0.12(+1.67%) |
Apr 27, 2009 | 6.750 | 7.403 | 6.750 | 7.121 | 17,624,704 | +0.00(+0.00%) |
Apr 24, 2009 | 7.359 | 7.425 | 7.054 | 7.121 | 26,123,476 | -0.18(-2.44%) |
Apr 23, 2009 | 7.611 | 7.611 | 6.935 | 7.299 | 25,544,856 | +0.11(+1.55%) |
Apr 22, 2009 | 7.240 | 7.618 | 6.972 | 7.188 | 31,076,728 | -0.34(-4.54%) |
Apr 21, 2009 | 6.430 | 7.648 | 6.356 | 7.529 | 31,446,752 | +0.76(+11.31%) |
Apr 20, 2009 | 7.863 | 8.160 | 6.757 | 6.765 | 26,610,994 | -1.54(-18.52%) |
Apr 17, 2009 | 8.049 | 8.413 | 7.730 | 8.302 | 26,319,550 | +0.22(+2.66%) |
Apr 16, 2009 | 8.302 | 8.316 | 7.752 | 8.086 | 23,204,120 | +0.04(+0.55%) |
Apr 15, 2009 | 7.381 | 8.042 | 7.128 | 8.042 | 25,022,062 | +0.56(+7.44%) |
Apr 14, 2009 | 8.703 | 8.762 | 7.477 | 7.485 | 33,441,576 | -1.10(-12.80%) |
Apr 13, 2009 | 7.670 | 8.821 | 7.537 | 8.584 | 30,000,334 | +0.56(+7.04%) |
Apr 09, 2009 | 7.685 | 8.027 | 7.366 | 8.019 | 39,309,076 | +0.90(+12.62%) |
Apr 08, 2009 | 7.953 | 8.465 | 6.891 | 7.121 | 91,081,616 | +0.85(+13.49%) |
Apr 07, 2009 | 6.757 | 6.935 | 6.245 | 6.274 | 34,353,524 | -0.71(-10.20%) |
Apr 06, 2009 | 6.185 | 7.069 | 6.052 | 6.987 | 33,876,464 | +0.50(+7.67%) |
Apr 03, 2009 | 5.710 | 6.497 | 5.576 | 6.490 | 26,187,298 | +0.60(+10.21%) |
Apr 02, 2009 | 6.312 | 6.364 | 5.836 | 5.888 | 37,260,368 | +0.19(+3.39%) |
Apr 01, 2009 | 5.495 | 5.918 | 5.317 | 5.695 | 37,583,916 | -0.13(-2.29%) |
Mar 31, 2009 | 5.235 | 6.126 | 4.841 | 5.829 | 63,253,144 | +0.10(+1.82%) |
Mar 30, 2009 | 6.445 | 6.557 | 5.680 | 5.725 | 31,406,150 | -1.33(-18.84%) |
Mar 26, 2009 | 7.128 | 7.188 | 6.690 | 7.054 | 28,269,886 | +0.16(+2.37%) |
Mar 25, 2009 | 7.039 | 7.455 | 6.156 | 6.891 | 38,926,684 | +0.17(+2.54%) |
Mar 24, 2009 | 6.534 | 7.240 | 6.312 | 6.720 | 40,011,784 | -0.19(-2.69%) |
Mar 23, 2009 | 6.378 | 6.906 | 6.349 | 6.906 | 39,221,708 | +1.25(+22.05%) |
Mar 20, 2009 | 5.873 | 6.015 | 5.398 | 5.658 | 30,126,964 | -0.56(-9.07%) |
Mar 19, 2009 | 7.017 | 7.180 | 5.918 | 6.222 | 50,379,412 | -0.33(-5.10%) |
Mar 18, 2009 | 5.124 | 6.779 | 5.049 | 6.557 | 69,291,808 | +1.26(+23.84%) |
Mar 17, 2009 | 5.109 | 5.487 | 4.834 | 5.294 | 41,985,044 | +0.43(+8.85%) |
Mar 16, 2009 | 5.398 | 5.911 | 4.849 | 4.864 | 51,238,288 | -0.36(-6.96%) |
Mar 13, 2009 | 4.775 | 5.510 | 4.529 | 5.227 | 0 | +0.66(+14.47%) |
Mar 12, 2009 | 3.950 | 4.752 | 3.646 | 4.567 | 46,239,908 | +0.54(+13.47%) |
Mar 11, 2009 | 4.166 | 4.344 | 3.638 | 4.025 | 41,191,696 | +0.17(+4.43%) |
Mar 10, 2009 | 3.416 | 3.883 | 3.252 | 3.854 | 40,063,044 | +0.81(+26.59%) |
Mar 09, 2009 | 2.584 | 3.393 | 2.517 | 3.044 | 37,663,028 | +0.36(+13.26%) |
Mar 06, 2009 | 3.193 | 3.245 | 2.473 | 2.688 | 0 | -0.38(-12.35%) |
Mar 05, 2009 | 3.616 | 3.690 | 2.733 | 3.067 | 53,671,548 | -0.75(-19.65%) |
Mar 04, 2009 | 4.017 | 4.158 | 3.022 | 3.817 | 66,141,436 | -0.05(-1.34%) |
Mar 02, 2009 | 4.351 | 4.381 | 3.869 | 3.869 | 36,797,888 | -0.66(-14.59%) |
Feb 27, 2009 | 4.767 | 4.812 | 4.270 | 4.529 | 0 | -0.84(-15.63%) |
Feb 26, 2009 | 5.614 | 5.814 | 5.205 | 5.369 | 31,951,354 | +0.18(+3.43%) |
Feb 25, 2009 | 5.824 | 5.824 | 4.881 | 5.190 | 49,364,612 | -0.72(-12.11%) |
Feb 24, 2009 | 5.080 | 6.333 | 4.497 | 5.905 | 55,917,768 | +0.98(+19.91%) |
Feb 23, 2009 | 6.009 | 6.082 | 4.755 | 4.925 | 41,772,196 | -0.08(-1.62%) |
Feb 20, 2009 | 5.058 | 5.522 | 4.239 | 5.006 | 63,550,204 | -0.69(-12.16%) |
Feb 19, 2009 | 7.815 | 7.867 | 5.441 | 5.699 | 56,861,256 | -1.85(-24.51%) |
Feb 18, 2009 | 7.572 | 7.874 | 6.857 | 7.550 | 30,876,596 | +0.19(+2.61%) |
Feb 17, 2009 | 8.493 | 8.619 | 7.262 | 7.358 | 35,022,352 | -1.83(-19.90%) |
Feb 13, 2009 | 9.400 | 9.555 | 9.076 | 9.186 | 19,631,604 | -0.06(-0.64%) |
Feb 12, 2009 | 9.444 | 9.489 | 8.766 | 9.245 | 31,723,620 | -0.77(-7.66%) |
Feb 11, 2009 | 9.946 | 10.31 | 9.548 | 10.01 | 19,964,728 | +0.39(+4.06%) |
Feb 10, 2009 | 10.23 | 11.08 | 9.511 | 9.621 | 33,940,632 | -1.46(-13.17%) |
Feb 09, 2009 | 10.73 | 11.70 | 10.50 | 11.08 | 42,743,160 | +1.73(+18.53%) |
Feb 06, 2009 | 8.847 | 9.584 | 7.859 | 9.349 | 95,463,280 | -1.78(-15.97%) |
Feb 05, 2009 | 10.89 | 11.85 | 10.32 | 11.13 | 31,761,516 | +0.38(+3.57%) |
Feb 04, 2009 | 11.05 | 11.42 | 10.65 | 10.74 | 18,943,160 | -0.03(-0.27%) |
Feb 03, 2009 | 11.44 | 11.68 | 10.54 | 10.77 | 21,104,778 | -0.38(-3.37%) |