Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.016 | 9.142 | 8.739 | 8.909 | 29,946,402 | +0.16(+1.80%) |
Apr 29, 2009 | 8.493 | 8.865 | 8.474 | 8.751 | 24,941,516 | +0.45(+5.39%) |
Apr 28, 2009 | 8.329 | 8.436 | 8.247 | 8.304 | 31,115,756 | -0.19(-2.23%) |
Apr 27, 2009 | 8.568 | 8.707 | 8.417 | 8.493 | 31,259,344 | -0.33(-3.71%) |
Apr 24, 2009 | 8.946 | 9.022 | 8.770 | 8.820 | 44,660,748 | -0.50(-5.41%) |
Apr 23, 2009 | 9.450 | 9.469 | 9.148 | 9.325 | 26,158,502 | +0.11(+1.16%) |
Apr 22, 2009 | 9.129 | 9.425 | 9.104 | 9.217 | 26,224,400 | -0.16(-1.75%) |
Apr 21, 2009 | 9.016 | 9.400 | 8.991 | 9.381 | 27,346,646 | +0.33(+3.69%) |
Apr 20, 2009 | 9.306 | 9.312 | 9.035 | 9.047 | 29,737,930 | -0.38(-4.07%) |
Apr 17, 2009 | 9.343 | 9.532 | 9.261 | 9.432 | 31,159,118 | +0.06(+0.60%) |
Apr 16, 2009 | 9.400 | 9.413 | 9.054 | 9.375 | 72,932,592 | +0.96(+11.38%) |
Apr 15, 2009 | 8.398 | 8.531 | 8.190 | 8.417 | 42,485,376 | -0.28(-3.19%) |
Apr 14, 2009 | 8.631 | 8.871 | 8.568 | 8.694 | 23,399,282 | -0.14(-1.64%) |
Apr 13, 2009 | 8.468 | 8.902 | 8.468 | 8.839 | 22,337,978 | +0.14(+1.67%) |
Apr 09, 2009 | 8.543 | 8.701 | 8.505 | 8.694 | 30,347,254 | +0.34(+4.07%) |
Apr 08, 2009 | 8.071 | 8.386 | 8.046 | 8.354 | 31,843,730 | +0.39(+4.91%) |
Apr 07, 2009 | 7.888 | 8.008 | 7.850 | 7.964 | 25,491,048 | -0.41(-4.89%) |
Apr 06, 2009 | 8.222 | 8.398 | 8.146 | 8.373 | 29,357,370 | +0.08(+0.99%) |
Apr 03, 2009 | 8.197 | 8.304 | 7.970 | 8.291 | 22,416,042 | -0.01(-0.15%) |
Apr 02, 2009 | 8.052 | 8.581 | 8.001 | 8.304 | 46,469,528 | +0.67(+8.84%) |
Apr 01, 2009 | 7.233 | 7.680 | 7.220 | 7.630 | 30,779,246 | +0.28(+3.77%) |
Mar 31, 2009 | 7.239 | 7.497 | 7.230 | 7.352 | 29,823,888 | +0.26(+3.73%) |
Mar 30, 2009 | 7.082 | 7.113 | 6.937 | 7.088 | 22,911,106 | -0.54(-7.02%) |
Mar 26, 2009 | 7.460 | 7.737 | 7.434 | 7.623 | 28,333,000 | -0.05(-0.66%) |
Mar 25, 2009 | 7.523 | 7.787 | 7.479 | 7.674 | 33,004,232 | +0.20(+2.70%) |
Mar 24, 2009 | 7.428 | 7.623 | 7.390 | 7.472 | 27,015,054 | +0.01(+0.17%) |
Mar 23, 2009 | 7.246 | 7.460 | 7.220 | 7.460 | 24,353,060 | +0.46(+6.57%) |
Mar 20, 2009 | 7.157 | 7.277 | 6.962 | 7.000 | 39,370,244 | -0.56(-7.42%) |
Mar 19, 2009 | 7.649 | 7.680 | 7.510 | 7.560 | 30,137,608 | +0.10(+1.35%) |
Mar 18, 2009 | 7.132 | 7.460 | 7.100 | 7.460 | 39,849,380 | +0.23(+3.14%) |
Mar 17, 2009 | 7.019 | 7.239 | 6.949 | 7.233 | 25,114,922 | +0.08(+1.15%) |
Mar 16, 2009 | 7.182 | 7.397 | 7.100 | 7.151 | 46,598,560 | +0.28(+4.03%) |
Mar 13, 2009 | 6.830 | 6.899 | 6.685 | 6.874 | 0 | -0.08(-1.18%) |
Mar 12, 2009 | 6.729 | 6.968 | 6.653 | 6.956 | 50,956,084 | +0.52(+8.02%) |
Mar 11, 2009 | 6.647 | 6.691 | 6.275 | 6.439 | 51,029,588 | +0.32(+5.25%) |
Mar 10, 2009 | 5.866 | 6.174 | 5.828 | 6.118 | 41,469,976 | +0.60(+10.84%) |
Mar 09, 2009 | 5.349 | 5.664 | 5.336 | 5.519 | 29,744,928 | +0.01(+0.23%) |
Mar 06, 2009 | 5.677 | 5.777 | 5.368 | 5.506 | 0 | -0.20(-3.43%) |
Mar 05, 2009 | 5.796 | 5.954 | 5.677 | 5.702 | 35,031,472 | -0.25(-4.13%) |
Mar 04, 2009 | 5.979 | 6.061 | 5.840 | 5.948 | 44,314,392 | +0.44(+8.01%) |
Mar 02, 2009 | 5.740 | 5.796 | 5.475 | 5.506 | 45,650,604 | -0.39(-6.62%) |
Feb 27, 2009 | 5.885 | 6.080 | 5.809 | 5.897 | 0 | -0.10(-1.68%) |
Feb 26, 2009 | 6.193 | 6.231 | 5.966 | 5.998 | 37,251,148 | -0.24(-3.84%) |
Feb 25, 2009 | 6.275 | 6.357 | 6.080 | 6.237 | 31,961,816 | -0.16(-2.46%) |
Feb 24, 2009 | 6.250 | 6.407 | 6.155 | 6.395 | 47,776,684 | +0.08(+1.30%) |
Feb 23, 2009 | 6.590 | 6.590 | 6.288 | 6.313 | 29,339,056 | -0.21(-3.19%) |
Feb 20, 2009 | 6.470 | 6.622 | 6.357 | 6.521 | 42,437,520 | -0.18(-2.73%) |
Feb 19, 2009 | 6.956 | 6.974 | 6.666 | 6.704 | 38,011,412 | -0.25(-3.54%) |
Feb 18, 2009 | 7.170 | 7.176 | 6.874 | 6.949 | 45,187,356 | -0.06(-0.90%) |
Feb 17, 2009 | 7.151 | 7.182 | 6.968 | 7.012 | 48,331,512 | -0.59(-7.71%) |
Feb 13, 2009 | 7.775 | 7.882 | 7.554 | 7.598 | 42,294,424 | -0.24(-3.05%) |
Feb 12, 2009 | 7.655 | 7.844 | 7.579 | 7.838 | 33,082,074 | +0.02(+0.24%) |
Feb 11, 2009 | 7.945 | 7.983 | 7.668 | 7.819 | 38,323,576 | -0.08(-1.04%) |
Feb 10, 2009 | 8.096 | 8.184 | 7.863 | 7.901 | 46,417,820 | -0.43(-5.14%) |
Feb 09, 2009 | 8.442 | 8.480 | 8.291 | 8.329 | 26,012,088 | -0.07(-0.83%) |
Feb 06, 2009 | 8.209 | 8.531 | 8.209 | 8.398 | 60,358,684 | +0.18(+2.15%) |
Feb 05, 2009 | 7.932 | 8.362 | 7.869 | 8.222 | 77,984,208 | +0.21(+2.59%) |
Feb 04, 2009 | 7.863 | 8.165 | 7.825 | 8.014 | 47,621,504 | +0.12(+1.52%) |
Feb 03, 2009 | 7.623 | 7.945 | 7.535 | 7.894 | 49,445,920 | +0.32(+4.16%) |