Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.284 | 9.293 | 8.864 | 9.107 | 458,660,128 | -0.02(-0.27%) |
May 28, 2009 | 8.816 | 9.131 | 8.541 | 9.131 | 573,880,256 | +0.32(+3.57%) |
May 27, 2009 | 9.147 | 9.325 | 8.816 | 8.816 | 668,151,872 | -0.06(-0.64%) |
May 26, 2009 | 8.808 | 9.107 | 8.735 | 8.872 | 612,673,024 | -0.07(-0.81%) |
May 22, 2009 | 9.373 | 9.414 | 8.687 | 8.945 | 621,804,928 | -0.27(-2.98%) |
May 21, 2009 | 9.252 | 9.672 | 9.050 | 9.220 | 723,979,648 | -0.06(-0.70%) |
May 20, 2009 | 9.656 | 9.890 | 9.058 | 9.284 | 1,482,668,800 | +0.19(+2.13%) |
May 19, 2009 | 9.656 | 9.890 | 9.091 | 9.091 | 607,789,824 | -0.39(-4.09%) |
May 18, 2009 | 9.333 | 9.777 | 9.309 | 9.478 | 679,589,184 | +0.86(+9.93%) |
May 15, 2009 | 9.163 | 9.398 | 8.549 | 8.622 | 401,120,608 | -0.52(-5.66%) |
May 14, 2009 | 8.743 | 9.349 | 8.573 | 9.139 | 544,910,784 | +0.24(+2.72%) |
May 13, 2009 | 9.640 | 9.656 | 8.897 | 8.897 | 483,360,864 | -0.95(-9.68%) |
May 12, 2009 | 10.69 | 10.73 | 9.794 | 9.850 | 509,607,264 | -0.61(-5.80%) |
May 11, 2009 | 10.99 | 11.27 | 10.46 | 10.46 | 507,716,096 | -0.99(-8.68%) |
May 08, 2009 | 11.50 | 11.81 | 10.95 | 11.45 | 843,156,864 | -0.37(-3.14%) |
May 07, 2009 | 11.92 | 12.18 | 10.33 | 11.82 | 1,161,003,520 | +1.57(+15.29%) |
May 06, 2009 | 8.759 | 10.38 | 9.301 | 10.25 | 1,141,596,416 | +1.49(+17.07%) |
May 05, 2009 | 8.299 | 8.985 | 8.161 | 8.759 | 681,593,728 | +0.37(+4.43%) |
May 04, 2009 | 7.184 | 8.444 | 7.127 | 8.388 | 719,699,648 | +1.36(+19.31%) |
May 01, 2009 | 7.103 | 7.289 | 6.909 | 7.030 | 370,961,952 | -0.19(-2.58%) |
Apr 30, 2009 | 7.369 | 7.483 | 7.111 | 7.216 | 424,723,424 | +0.20(+2.88%) |
Apr 29, 2009 | 6.844 | 7.143 | 6.755 | 7.014 | 564,977,856 | +0.43(+6.50%) |
Apr 28, 2009 | 6.497 | 7.014 | 6.464 | 6.586 | 577,342,208 | -0.62(-8.63%) |
Apr 27, 2009 | 6.998 | 7.507 | 6.990 | 7.208 | 410,423,552 | -0.15(-1.98%) |
Apr 24, 2009 | 7.321 | 7.652 | 7.030 | 7.353 | 729,984,576 | +0.23(+3.17%) |
Apr 23, 2009 | 6.941 | 7.208 | 6.650 | 7.127 | 693,091,904 | +0.45(+6.78%) |
Apr 22, 2009 | 6.812 | 7.466 | 6.569 | 6.674 | 766,610,432 | -0.38(-5.38%) |
Apr 21, 2009 | 5.826 | 7.216 | 5.656 | 7.054 | 1,071,534,592 | +0.57(+8.85%) |
Apr 20, 2009 | 7.878 | 7.992 | 6.481 | 6.481 | 987,553,472 | -2.08(-24.34%) |
Apr 17, 2009 | 8.630 | 9.074 | 8.323 | 8.565 | 603,138,368 | +0.21(+2.51%) |
Apr 16, 2009 | 8.800 | 8.808 | 8.291 | 8.355 | 473,353,408 | -0.08(-0.96%) |
Apr 15, 2009 | 7.822 | 8.501 | 7.491 | 8.436 | 686,823,360 | +0.28(+3.47%) |
Apr 14, 2009 | 9.034 | 9.357 | 8.129 | 8.153 | 823,007,424 | -0.75(-8.44%) |
Apr 13, 2009 | 7.596 | 8.985 | 7.402 | 8.905 | 847,312,128 | +1.19(+15.39%) |
Apr 09, 2009 | 6.586 | 7.959 | 6.464 | 7.717 | 1,274,300,160 | +2.01(+35.27%) |
Apr 08, 2009 | 6.052 | 6.101 | 5.584 | 5.705 | 382,149,184 | -0.24(-4.08%) |
Apr 07, 2009 | 5.834 | 6.125 | 5.826 | 5.947 | 325,655,232 | -0.10(-1.60%) |
Apr 06, 2009 | 5.850 | 6.173 | 5.769 | 6.044 | 358,327,200 | -0.10(-1.58%) |
Apr 03, 2009 | 5.729 | 6.149 | 5.374 | 6.141 | 431,422,112 | +0.29(+4.97%) |
Apr 02, 2009 | 6.343 | 6.359 | 5.713 | 5.850 | 632,676,160 | +0.15(+2.70%) |
Apr 01, 2009 | 5.212 | 5.834 | 5.204 | 5.697 | 519,201,184 | +0.19(+3.37%) |
Mar 31, 2009 | 5.139 | 5.567 | 5.050 | 5.511 | 520,882,432 | +0.64(+13.10%) |
Mar 30, 2009 | 5.414 | 5.454 | 4.864 | 4.873 | 600,686,976 | -1.25(-20.45%) |
Mar 26, 2009 | 6.367 | 6.432 | 5.769 | 6.125 | 593,249,344 | -0.10(-1.56%) |
Mar 25, 2009 | 6.279 | 6.456 | 5.624 | 6.222 | 767,802,304 | +0.39(+6.65%) |
Mar 24, 2009 | 5.915 | 6.456 | 5.713 | 5.834 | 649,193,856 | -0.47(-7.44%) |
Mar 23, 2009 | 5.834 | 6.375 | 5.826 | 6.303 | 704,344,320 | +1.30(+26.01%) |
Mar 20, 2009 | 5.632 | 5.648 | 4.832 | 5.002 | 710,136,704 | -0.85(-14.50%) |
Mar 19, 2009 | 6.812 | 6.925 | 5.511 | 5.850 | 769,947,136 | -0.32(-5.11%) |
Mar 18, 2009 | 5.139 | 6.173 | 5.026 | 6.165 | 822,526,464 | +1.10(+21.69%) |
Mar 17, 2009 | 4.905 | 5.139 | 4.687 | 5.066 | 531,219,552 | +0.07(+1.46%) |
Mar 16, 2009 | 5.026 | 5.616 | 4.873 | 4.994 | 665,733,184 | +0.34(+7.29%) |
Mar 13, 2009 | 5.050 | 5.212 | 4.565 | 4.654 | 0 | -0.07(-1.54%) |
Mar 12, 2009 | 3.976 | 4.840 | 3.911 | 4.727 | 674,128,960 | +0.74(+18.66%) |
Mar 11, 2009 | 4.283 | 4.444 | 3.644 | 3.984 | 559,252,352 | +0.11(+2.92%) |
Mar 10, 2009 | 3.515 | 3.882 | 3.394 | 3.871 | 515,620,224 | +0.84(+27.73%) |
Mar 09, 2009 | 2.602 | 3.046 | 2.586 | 3.030 | 369,361,472 | +0.49(+19.43%) |
Mar 06, 2009 | 2.658 | 2.860 | 2.424 | 2.537 | 0 | -0.02(-0.95%) |
Mar 05, 2009 | 2.747 | 2.836 | 2.521 | 2.562 | 349,916,768 | -0.34(-11.70%) |
Mar 04, 2009 | 2.731 | 3.256 | 2.731 | 2.901 | 324,429,888 | +0.00(+0.00%) |