Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.230 | 9.699 | 9.113 | 9.551 | 29,199,616 | +0.48(+5.35%) |
Apr 29, 2009 | 8.948 | 9.269 | 8.839 | 9.066 | 19,849,348 | +0.14(+1.58%) |
Apr 28, 2009 | 9.011 | 9.136 | 8.792 | 8.925 | 17,001,074 | -0.14(-1.55%) |
Apr 27, 2009 | 9.074 | 9.320 | 8.948 | 9.066 | 19,724,400 | -0.09(-0.94%) |
Apr 24, 2009 | 8.980 | 9.206 | 8.745 | 9.152 | 22,208,946 | +0.20(+2.18%) |
Apr 23, 2009 | 9.152 | 9.152 | 8.604 | 8.956 | 26,639,180 | -0.13(-1.38%) |
Apr 22, 2009 | 8.768 | 9.339 | 8.643 | 9.081 | 27,934,910 | +0.28(+3.20%) |
Apr 21, 2009 | 8.753 | 8.987 | 8.565 | 8.800 | 26,271,106 | +0.09(+1.08%) |
Apr 20, 2009 | 9.128 | 9.191 | 8.643 | 8.706 | 27,039,956 | -0.62(-6.63%) |
Apr 17, 2009 | 9.269 | 9.379 | 8.980 | 9.324 | 25,096,618 | +0.07(+0.76%) |
Apr 16, 2009 | 9.183 | 9.269 | 8.854 | 9.253 | 18,583,906 | +0.31(+3.50%) |
Apr 15, 2009 | 8.956 | 9.027 | 8.714 | 8.941 | 22,802,868 | -0.26(-2.81%) |
Apr 14, 2009 | 8.948 | 9.300 | 8.784 | 9.199 | 35,210,296 | +0.20(+2.17%) |
Apr 13, 2009 | 8.964 | 9.097 | 8.768 | 9.003 | 20,225,640 | +0.05(+0.52%) |
Apr 09, 2009 | 8.565 | 8.972 | 8.526 | 8.956 | 21,552,948 | +0.55(+6.51%) |
Apr 08, 2009 | 8.237 | 8.471 | 8.197 | 8.409 | 21,034,794 | +0.16(+1.90%) |
Apr 07, 2009 | 8.675 | 8.761 | 8.135 | 8.252 | 33,900,076 | -0.79(-8.74%) |
Apr 06, 2009 | 9.152 | 9.199 | 8.800 | 9.042 | 22,999,164 | -0.20(-2.12%) |
Apr 03, 2009 | 8.995 | 9.246 | 8.910 | 9.238 | 27,792,400 | +0.29(+3.23%) |
Apr 02, 2009 | 8.643 | 9.074 | 8.589 | 8.948 | 25,470,530 | +0.53(+6.32%) |
Apr 01, 2009 | 8.252 | 8.471 | 8.174 | 8.416 | 22,110,142 | +0.01(+0.09%) |
Mar 31, 2009 | 8.440 | 8.542 | 8.276 | 8.409 | 22,468,854 | +0.07(+0.84%) |
Mar 30, 2009 | 8.534 | 8.612 | 8.190 | 8.338 | 24,118,776 | -0.75(-8.26%) |
Mar 26, 2009 | 8.651 | 9.144 | 8.526 | 9.089 | 38,698,368 | +0.49(+5.73%) |
Mar 25, 2009 | 8.330 | 8.737 | 8.299 | 8.596 | 38,349,312 | +0.31(+3.78%) |
Mar 24, 2009 | 8.456 | 8.526 | 8.252 | 8.283 | 21,018,834 | -0.37(-4.25%) |
Mar 23, 2009 | 8.401 | 8.659 | 8.166 | 8.651 | 29,617,014 | +0.66(+8.33%) |
Mar 20, 2009 | 8.495 | 8.573 | 7.885 | 7.986 | 30,245,360 | -0.38(-4.58%) |
Mar 19, 2009 | 8.589 | 8.596 | 8.252 | 8.370 | 24,259,842 | -0.12(-1.38%) |
Mar 18, 2009 | 8.237 | 8.526 | 8.174 | 8.487 | 33,611,480 | +0.12(+1.40%) |
Mar 17, 2009 | 8.182 | 8.370 | 7.994 | 8.370 | 32,627,012 | +0.21(+2.59%) |
Mar 16, 2009 | 8.354 | 8.448 | 8.096 | 8.158 | 45,758,900 | -0.13(-1.51%) |
Mar 13, 2009 | 7.932 | 8.299 | 7.830 | 8.283 | 41,274,604 | +0.35(+4.44%) |
Mar 12, 2009 | 7.415 | 7.963 | 7.384 | 7.932 | 31,714,422 | +0.42(+5.63%) |
Mar 11, 2009 | 7.188 | 7.564 | 7.181 | 7.509 | 28,591,268 | +0.30(+4.12%) |
Mar 10, 2009 | 6.883 | 7.235 | 6.703 | 7.212 | 31,704,884 | +0.50(+7.46%) |
Mar 09, 2009 | 6.633 | 7.095 | 6.617 | 6.711 | 24,796,074 | -0.09(-1.38%) |
Mar 06, 2009 | 7.110 | 7.267 | 6.610 | 6.805 | 55,153,004 | -0.27(-3.76%) |
Mar 05, 2009 | 7.102 | 7.345 | 7.048 | 7.071 | 29,775,392 | -0.20(-2.80%) |
Mar 04, 2009 | 6.962 | 7.384 | 6.954 | 7.274 | 27,755,046 | +0.35(+5.08%) |
Mar 02, 2009 | 7.087 | 7.274 | 6.868 | 6.922 | 35,888,764 | -0.28(-3.91%) |
Feb 27, 2009 | 7.470 | 7.744 | 7.204 | 7.204 | 50,285,044 | -0.49(-6.40%) |
Feb 26, 2009 | 7.400 | 7.814 | 7.314 | 7.697 | 69,204,320 | +0.31(+4.13%) |
Feb 25, 2009 | 6.758 | 7.658 | 6.680 | 7.392 | 59,113,208 | +0.56(+8.12%) |
Feb 24, 2009 | 6.649 | 6.868 | 6.578 | 6.836 | 28,804,402 | +0.29(+4.42%) |
Feb 23, 2009 | 6.883 | 6.977 | 6.516 | 6.547 | 30,820,434 | -0.31(-4.45%) |
Feb 20, 2009 | 6.492 | 6.985 | 6.406 | 6.852 | 43,093,496 | +0.33(+5.04%) |
Feb 19, 2009 | 6.836 | 6.860 | 6.453 | 6.524 | 38,927,920 | -0.20(-2.91%) |
Feb 18, 2009 | 6.758 | 6.993 | 6.578 | 6.719 | 29,729,164 | -0.02(-0.23%) |
Feb 17, 2009 | 7.126 | 7.157 | 6.711 | 6.735 | 35,583,928 | -0.70(-9.46%) |
Feb 13, 2009 | 7.353 | 7.501 | 7.243 | 7.439 | 36,459,056 | +0.07(+0.96%) |
Feb 12, 2009 | 7.220 | 7.580 | 7.095 | 7.368 | 50,356,372 | -0.27(-3.58%) |
Feb 11, 2009 | 7.407 | 7.861 | 7.400 | 7.642 | 33,339,204 | +0.06(+0.83%) |
Feb 10, 2009 | 7.861 | 8.151 | 7.572 | 7.580 | 45,916,180 | -0.40(-5.00%) |
Feb 09, 2009 | 8.182 | 8.260 | 7.916 | 7.978 | 34,578,604 | -0.20(-2.39%) |
Feb 06, 2009 | 8.002 | 8.221 | 7.932 | 8.174 | 21,958,116 | +0.17(+2.15%) |
Feb 05, 2009 | 7.556 | 8.057 | 7.556 | 8.002 | 29,113,088 | +0.31(+4.07%) |
Feb 04, 2009 | 7.478 | 8.002 | 7.400 | 7.689 | 29,932,050 | +0.20(+2.61%) |
Feb 03, 2009 | 7.314 | 7.501 | 7.141 | 7.493 | 27,129,096 | +0.13(+1.81%) |