Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.001 | 7.051 | 6.729 | 6.786 | 276,855,840 | -0.09(-1.38%) |
Apr 29, 2009 | 6.685 | 6.944 | 6.672 | 6.881 | 246,759,040 | +0.28(+4.31%) |
Apr 28, 2009 | 6.539 | 6.735 | 6.520 | 6.596 | 213,408,608 | -0.21(-3.09%) |
Apr 27, 2009 | 6.722 | 6.906 | 6.659 | 6.807 | 201,767,232 | -0.11(-1.62%) |
Apr 24, 2009 | 6.805 | 7.051 | 6.678 | 6.919 | 370,297,024 | +0.15(+2.24%) |
Apr 23, 2009 | 6.558 | 6.811 | 6.463 | 6.767 | 266,955,856 | +0.30(+4.70%) |
Apr 22, 2009 | 6.482 | 6.868 | 6.444 | 6.463 | 384,699,904 | -0.23(-3.40%) |
Apr 21, 2009 | 5.976 | 6.710 | 5.951 | 6.691 | 457,657,888 | +0.45(+7.19%) |
Apr 20, 2009 | 6.697 | 6.735 | 6.223 | 6.242 | 417,795,488 | -0.78(-11.16%) |
Apr 17, 2009 | 6.906 | 7.165 | 6.779 | 7.026 | 361,151,296 | +0.09(+1.28%) |
Apr 16, 2009 | 6.988 | 7.051 | 6.694 | 6.937 | 343,736,160 | +0.08(+1.11%) |
Apr 15, 2009 | 6.457 | 6.912 | 6.362 | 6.862 | 305,427,424 | +0.32(+4.83%) |
Apr 14, 2009 | 6.900 | 7.039 | 6.501 | 6.545 | 504,794,592 | -0.46(-6.59%) |
Apr 13, 2009 | 6.590 | 7.121 | 6.545 | 7.007 | 394,441,568 | +0.28(+4.23%) |
Apr 09, 2009 | 6.343 | 6.754 | 6.254 | 6.722 | 494,261,440 | +0.90(+15.54%) |
Apr 08, 2009 | 5.875 | 5.935 | 5.698 | 5.818 | 198,788,608 | +0.03(+0.55%) |
Apr 07, 2009 | 5.780 | 5.951 | 5.774 | 5.787 | 273,376,576 | -0.18(-2.97%) |
Apr 06, 2009 | 5.926 | 6.046 | 5.869 | 5.964 | 285,400,800 | -0.16(-2.68%) |
Apr 03, 2009 | 5.831 | 6.147 | 5.799 | 6.128 | 288,951,296 | +0.24(+4.08%) |
Apr 02, 2009 | 6.065 | 6.084 | 5.805 | 5.888 | 376,683,712 | +0.16(+2.76%) |
Apr 01, 2009 | 5.413 | 5.768 | 5.401 | 5.730 | 275,595,520 | +0.16(+2.84%) |
Mar 31, 2009 | 5.420 | 5.666 | 5.338 | 5.571 | 385,401,120 | +0.29(+5.51%) |
Mar 30, 2009 | 5.458 | 5.546 | 5.230 | 5.281 | 350,624,928 | -0.68(-11.45%) |
Mar 26, 2009 | 6.002 | 6.039 | 5.768 | 5.964 | 393,360,832 | +0.07(+1.18%) |
Mar 25, 2009 | 5.837 | 6.046 | 5.496 | 5.894 | 565,841,280 | +0.19(+3.33%) |
Mar 24, 2009 | 5.831 | 6.115 | 5.660 | 5.704 | 473,409,952 | -0.29(-4.80%) |
Mar 23, 2009 | 5.652 | 6.084 | 5.554 | 5.992 | 588,208,256 | +0.84(+16.40%) |
Mar 20, 2009 | 5.420 | 5.445 | 5.116 | 5.148 | 481,751,104 | -0.49(-8.64%) |
Mar 19, 2009 | 6.074 | 6.087 | 5.421 | 5.635 | 657,510,336 | -0.27(-4.55%) |
Mar 18, 2009 | 5.302 | 5.930 | 5.246 | 5.903 | 659,191,168 | +0.54(+10.02%) |
Mar 17, 2009 | 5.032 | 5.366 | 4.938 | 5.366 | 357,525,952 | +0.33(+6.49%) |
Mar 16, 2009 | 5.265 | 5.447 | 5.020 | 5.039 | 457,850,208 | -0.10(-1.95%) |
Mar 13, 2009 | 5.202 | 5.271 | 4.919 | 5.139 | 0 | +0.03(+0.61%) |
Mar 12, 2009 | 4.612 | 5.164 | 4.556 | 5.108 | 616,819,200 | +0.48(+10.30%) |
Mar 11, 2009 | 4.687 | 4.807 | 4.524 | 4.631 | 661,659,520 | +0.12(+2.64%) |
Mar 10, 2009 | 4.179 | 4.537 | 4.141 | 4.512 | 563,947,136 | +0.58(+14.86%) |
Mar 09, 2009 | 3.796 | 4.047 | 3.746 | 3.928 | 389,082,016 | +0.05(+1.29%) |
Mar 06, 2009 | 3.972 | 4.066 | 3.690 | 3.878 | 0 | -0.04(-1.12%) |
Mar 05, 2009 | 4.204 | 4.217 | 3.821 | 3.922 | 448,489,472 | -0.40(-9.29%) |
Mar 04, 2009 | 4.537 | 4.543 | 4.204 | 4.323 | 368,931,296 | -0.14(-3.23%) |
Mar 02, 2009 | 4.587 | 4.668 | 4.418 | 4.468 | 298,735,168 | -0.30(-6.32%) |
Feb 27, 2009 | 4.738 | 5.007 | 4.731 | 4.769 | 0 | -0.33(-6.52%) |
Feb 26, 2009 | 5.258 | 5.371 | 5.051 | 5.101 | 502,788,512 | +0.08(+1.63%) |
Feb 25, 2009 | 4.976 | 5.252 | 4.725 | 5.020 | 518,118,976 | -0.03(-0.62%) |
Feb 24, 2009 | 4.568 | 5.051 | 4.512 | 5.051 | 424,463,712 | +0.55(+12.12%) |
Feb 23, 2009 | 4.838 | 4.876 | 4.505 | 4.505 | 339,133,536 | -0.16(-3.49%) |
Feb 20, 2009 | 4.505 | 4.788 | 4.298 | 4.668 | 651,813,376 | -0.07(-1.46%) |
Feb 19, 2009 | 5.095 | 5.120 | 4.706 | 4.738 | 332,904,160 | -0.26(-5.27%) |
Feb 18, 2009 | 5.152 | 5.164 | 4.844 | 5.001 | 348,567,744 | +0.00(+0.00%) |
Feb 17, 2009 | 5.202 | 5.271 | 5.001 | 5.001 | 355,024,256 | -0.55(-9.94%) |
Feb 13, 2009 | 5.647 | 5.741 | 5.534 | 5.553 | 270,608,864 | -0.22(-3.80%) |
Feb 12, 2009 | 5.660 | 5.804 | 5.428 | 5.773 | 365,284,992 | -0.07(-1.27%) |
Feb 11, 2009 | 5.672 | 5.861 | 5.647 | 5.847 | 291,295,136 | +0.27(+4.81%) |
Feb 10, 2009 | 6.137 | 6.200 | 5.522 | 5.578 | 517,252,544 | -0.63(-10.20%) |
Feb 09, 2009 | 6.200 | 6.331 | 6.105 | 6.212 | 270,488,736 | +0.07(+1.12%) |
Feb 06, 2009 | 5.873 | 6.206 | 5.829 | 6.143 | 423,074,496 | +0.43(+7.46%) |
Feb 05, 2009 | 5.560 | 5.861 | 5.359 | 5.716 | 630,044,992 | +0.09(+1.56%) |
Feb 04, 2009 | 5.748 | 5.873 | 5.585 | 5.629 | 338,825,312 | -0.06(-1.10%) |
Feb 03, 2009 | 5.892 | 5.905 | 5.566 | 5.691 | 292,842,304 | -0.11(-1.84%) |