Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.396 | 9.215 | 8.298 | 8.621 | 46,092,276 | +0.44(+5.42%) |
Apr 29, 2009 | 7.426 | 8.268 | 7.411 | 8.178 | 30,432,502 | +0.85(+11.59%) |
Apr 28, 2009 | 7.080 | 7.591 | 7.065 | 7.328 | 17,001,534 | +0.12(+1.67%) |
Apr 27, 2009 | 6.832 | 7.494 | 6.832 | 7.208 | 17,411,556 | +0.00(+0.00%) |
Apr 24, 2009 | 7.449 | 7.516 | 7.140 | 7.208 | 25,807,548 | -0.18(-2.44%) |
Apr 23, 2009 | 7.704 | 7.704 | 7.020 | 7.388 | 25,235,924 | +0.11(+1.55%) |
Apr 22, 2009 | 7.328 | 7.712 | 7.058 | 7.276 | 30,700,896 | -0.35(-4.54%) |
Apr 21, 2009 | 6.509 | 7.742 | 6.434 | 7.622 | 31,066,444 | +0.77(+11.31%) |
Apr 20, 2009 | 7.960 | 8.260 | 6.840 | 6.847 | 26,289,168 | -1.56(-18.52%) |
Apr 17, 2009 | 8.148 | 8.516 | 7.824 | 8.403 | 26,001,250 | +0.22(+2.66%) |
Apr 16, 2009 | 8.403 | 8.418 | 7.847 | 8.185 | 22,923,496 | +0.05(+0.55%) |
Apr 15, 2009 | 7.471 | 8.140 | 7.216 | 8.140 | 24,719,452 | +0.56(+7.44%) |
Apr 14, 2009 | 8.809 | 8.869 | 7.569 | 7.576 | 33,037,144 | -1.11(-12.80%) |
Apr 13, 2009 | 7.764 | 8.929 | 7.629 | 8.689 | 29,637,518 | +0.57(+7.04%) |
Apr 09, 2009 | 7.779 | 8.125 | 7.456 | 8.118 | 38,833,684 | +0.91(+12.62%) |
Apr 08, 2009 | 8.050 | 8.569 | 6.975 | 7.208 | 89,980,104 | +0.86(+13.49%) |
Apr 07, 2009 | 6.840 | 7.020 | 6.321 | 6.351 | 33,938,064 | -0.72(-10.20%) |
Apr 06, 2009 | 6.261 | 7.155 | 6.126 | 7.073 | 33,466,772 | +0.50(+7.67%) |
Apr 03, 2009 | 5.780 | 6.577 | 5.645 | 6.569 | 25,870,598 | +0.61(+10.21%) |
Apr 02, 2009 | 6.389 | 6.441 | 5.908 | 5.960 | 36,809,752 | +0.20(+3.39%) |
Apr 01, 2009 | 5.562 | 5.990 | 5.382 | 5.765 | 37,129,388 | -0.14(-2.29%) |
Mar 31, 2009 | 5.299 | 6.201 | 4.901 | 5.900 | 62,488,180 | +0.11(+1.82%) |
Mar 30, 2009 | 6.524 | 6.637 | 5.750 | 5.795 | 31,026,334 | -1.35(-18.84%) |
Mar 26, 2009 | 7.216 | 7.276 | 6.772 | 7.140 | 27,928,000 | +0.17(+2.37%) |
Mar 25, 2009 | 7.125 | 7.546 | 6.231 | 6.975 | 38,455,920 | +0.17(+2.54%) |
Mar 24, 2009 | 6.614 | 7.328 | 6.389 | 6.802 | 39,527,896 | -0.19(-2.69%) |
Mar 23, 2009 | 6.456 | 6.990 | 6.426 | 6.990 | 38,747,372 | +1.26(+22.05%) |
Mar 20, 2009 | 5.945 | 6.088 | 5.464 | 5.727 | 29,762,618 | -0.57(-9.07%) |
Mar 19, 2009 | 7.103 | 7.268 | 5.990 | 6.299 | 49,770,140 | -0.34(-5.10%) |
Mar 18, 2009 | 5.186 | 6.862 | 5.111 | 6.637 | 68,453,816 | +1.28(+23.84%) |
Mar 17, 2009 | 5.171 | 5.555 | 4.893 | 5.359 | 41,477,292 | +0.44(+8.85%) |
Mar 16, 2009 | 5.464 | 5.983 | 4.908 | 4.923 | 50,618,628 | -0.37(-6.96%) |
Mar 13, 2009 | 4.833 | 5.577 | 4.585 | 5.291 | 0 | +0.67(+14.47%) |
Mar 12, 2009 | 3.999 | 4.810 | 3.690 | 4.623 | 45,680,700 | +0.55(+13.47%) |
Mar 11, 2009 | 4.217 | 4.397 | 3.683 | 4.074 | 40,693,536 | +0.17(+4.43%) |
Mar 10, 2009 | 3.457 | 3.931 | 3.292 | 3.901 | 39,578,532 | +0.82(+26.59%) |
Mar 09, 2009 | 2.616 | 3.435 | 2.548 | 3.082 | 37,207,540 | +0.36(+13.26%) |
Mar 06, 2009 | 3.232 | 3.285 | 2.503 | 2.721 | 0 | -0.38(-12.35%) |
Mar 05, 2009 | 3.660 | 3.736 | 2.766 | 3.104 | 53,022,464 | -0.76(-19.65%) |
Mar 04, 2009 | 4.066 | 4.209 | 3.059 | 3.863 | 65,341,540 | -0.05(-1.34%) |
Mar 02, 2009 | 4.405 | 4.435 | 3.916 | 3.916 | 36,352,864 | -0.67(-14.59%) |
Feb 27, 2009 | 4.825 | 4.871 | 4.322 | 4.585 | 0 | -0.85(-15.63%) |
Feb 26, 2009 | 5.682 | 5.885 | 5.269 | 5.434 | 31,564,944 | +0.14(+2.70%) |
Feb 25, 2009 | 5.938 | 5.938 | 4.976 | 5.291 | 48,421,252 | -0.73(-12.11%) |
Feb 24, 2009 | 5.179 | 6.456 | 4.585 | 6.021 | 54,849,176 | +1.00(+19.91%) |
Feb 23, 2009 | 6.126 | 6.201 | 4.848 | 5.021 | 40,973,924 | -0.08(-1.62%) |
Feb 20, 2009 | 5.156 | 5.630 | 4.322 | 5.104 | 62,335,756 | -0.71(-12.16%) |
Feb 19, 2009 | 7.967 | 8.020 | 5.547 | 5.810 | 55,774,632 | -1.89(-24.51%) |
Feb 18, 2009 | 7.719 | 8.027 | 6.990 | 7.697 | 30,286,542 | +0.20(+2.61%) |
Feb 17, 2009 | 8.659 | 8.787 | 7.404 | 7.501 | 34,353,072 | -1.86(-19.90%) |
Feb 13, 2009 | 9.583 | 9.741 | 9.253 | 9.365 | 19,256,444 | -0.06(-0.64%) |
Feb 12, 2009 | 9.628 | 9.673 | 8.937 | 9.425 | 31,117,380 | -0.78(-7.66%) |
Feb 11, 2009 | 10.14 | 10.51 | 9.734 | 10.21 | 19,583,202 | +0.40(+4.06%) |
Feb 10, 2009 | 10.43 | 11.30 | 9.696 | 9.809 | 33,292,026 | -1.49(-13.17%) |
Feb 09, 2009 | 10.94 | 11.93 | 10.70 | 11.30 | 41,926,336 | +1.77(+18.53%) |
Feb 06, 2009 | 9.020 | 9.771 | 8.012 | 9.531 | 93,638,968 | -1.81(-15.97%) |
Feb 05, 2009 | 11.10 | 12.08 | 10.52 | 11.34 | 31,154,552 | +0.39(+3.57%) |
Feb 04, 2009 | 11.27 | 11.64 | 10.85 | 10.95 | 18,581,156 | -0.03(-0.27%) |
Feb 03, 2009 | 11.66 | 11.91 | 10.74 | 10.98 | 20,701,466 | -0.38(-3.37%) |