Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.208 | 9.216 | 8.792 | 9.032 | 462,447,648 | -0.02(-0.27%) |
May 28, 2009 | 8.744 | 9.056 | 8.471 | 9.056 | 578,619,200 | +0.31(+3.57%) |
May 27, 2009 | 9.072 | 9.248 | 8.744 | 8.744 | 673,669,376 | -0.06(-0.64%) |
May 26, 2009 | 8.736 | 9.032 | 8.663 | 8.800 | 617,732,352 | -0.07(-0.81%) |
May 22, 2009 | 9.297 | 9.337 | 8.615 | 8.872 | 626,939,648 | -0.27(-2.98%) |
May 21, 2009 | 9.176 | 9.593 | 8.976 | 9.144 | 729,958,080 | -0.06(-0.70%) |
May 20, 2009 | 9.577 | 9.809 | 8.984 | 9.208 | 1,494,912,384 | +0.19(+2.13%) |
May 19, 2009 | 9.577 | 9.809 | 9.016 | 9.016 | 612,808,832 | -0.38(-4.09%) |
May 18, 2009 | 9.257 | 9.697 | 9.232 | 9.401 | 685,201,088 | +0.85(+9.93%) |
May 15, 2009 | 9.088 | 9.321 | 8.479 | 8.551 | 404,432,960 | -0.51(-5.66%) |
May 14, 2009 | 8.671 | 9.273 | 8.503 | 9.064 | 549,410,560 | +0.24(+2.72%) |
May 13, 2009 | 9.561 | 9.577 | 8.824 | 8.824 | 487,352,352 | -0.95(-9.68%) |
May 12, 2009 | 10.60 | 10.64 | 9.713 | 9.769 | 513,815,488 | -0.60(-5.80%) |
May 11, 2009 | 10.90 | 11.18 | 10.37 | 10.37 | 511,908,704 | -0.99(-8.68%) |
May 08, 2009 | 11.40 | 11.72 | 10.86 | 11.36 | 850,119,424 | -0.37(-3.14%) |
May 07, 2009 | 11.82 | 12.08 | 10.24 | 11.72 | 1,170,590,848 | +1.55(+15.29%) |
May 06, 2009 | 8.687 | 10.30 | 9.224 | 10.17 | 1,151,023,488 | +1.48(+17.07%) |
May 05, 2009 | 8.231 | 8.912 | 8.094 | 8.687 | 687,222,208 | +0.37(+4.43%) |
May 04, 2009 | 7.125 | 8.375 | 7.069 | 8.319 | 725,642,752 | +1.35(+19.31%) |
May 01, 2009 | 7.045 | 7.229 | 6.852 | 6.972 | 374,025,280 | -0.18(-2.58%) |
Apr 30, 2009 | 7.309 | 7.421 | 7.053 | 7.157 | 428,230,688 | +0.20(+2.88%) |
Apr 29, 2009 | 6.788 | 7.085 | 6.700 | 6.956 | 569,643,328 | +0.42(+6.50%) |
Apr 28, 2009 | 6.443 | 6.956 | 6.411 | 6.532 | 582,109,760 | -0.62(-8.63%) |
Apr 27, 2009 | 6.940 | 7.445 | 6.932 | 7.149 | 413,812,736 | -0.14(-1.98%) |
Apr 24, 2009 | 7.261 | 7.590 | 6.972 | 7.293 | 736,012,608 | +0.22(+3.17%) |
Apr 23, 2009 | 6.884 | 7.149 | 6.596 | 7.069 | 698,815,296 | +0.45(+6.78%) |
Apr 22, 2009 | 6.756 | 7.405 | 6.516 | 6.620 | 772,940,928 | -0.38(-5.38%) |
Apr 21, 2009 | 5.778 | 7.157 | 5.610 | 6.996 | 1,080,383,104 | +0.57(+8.85%) |
Apr 20, 2009 | 7.814 | 7.926 | 6.427 | 6.427 | 995,708,480 | -2.07(-24.34%) |
Apr 17, 2009 | 8.559 | 9.000 | 8.255 | 8.495 | 608,118,976 | +0.21(+2.51%) |
Apr 16, 2009 | 8.728 | 8.736 | 8.223 | 8.287 | 477,262,272 | -0.08(-0.96%) |
Apr 15, 2009 | 7.758 | 8.431 | 7.429 | 8.367 | 692,494,976 | +0.28(+3.47%) |
Apr 14, 2009 | 8.960 | 9.281 | 8.062 | 8.086 | 829,803,648 | -0.75(-8.44%) |
Apr 13, 2009 | 7.533 | 8.912 | 7.341 | 8.832 | 854,309,056 | +1.18(+15.39%) |
Apr 09, 2009 | 6.532 | 7.894 | 6.411 | 7.654 | 1,284,823,040 | +2.00(+35.27%) |
Apr 08, 2009 | 6.003 | 6.051 | 5.538 | 5.658 | 385,304,896 | -0.24(-4.08%) |
Apr 07, 2009 | 5.786 | 6.075 | 5.778 | 5.899 | 328,344,416 | -0.10(-1.60%) |
Apr 06, 2009 | 5.802 | 6.123 | 5.722 | 5.995 | 361,286,208 | -0.10(-1.58%) |
Apr 03, 2009 | 5.682 | 6.099 | 5.330 | 6.091 | 434,984,704 | +0.29(+4.97%) |
Apr 02, 2009 | 6.291 | 6.307 | 5.666 | 5.802 | 637,900,672 | +0.15(+2.70%) |
Apr 01, 2009 | 5.169 | 5.786 | 5.161 | 5.650 | 523,488,608 | +0.18(+3.37%) |
Mar 31, 2009 | 5.097 | 5.522 | 5.009 | 5.466 | 525,183,744 | +0.63(+13.10%) |
Mar 30, 2009 | 5.370 | 5.410 | 4.825 | 4.833 | 605,647,360 | -1.24(-20.45%) |
Mar 26, 2009 | 6.315 | 6.379 | 5.722 | 6.075 | 598,148,288 | -0.10(-1.56%) |
Mar 25, 2009 | 6.227 | 6.403 | 5.578 | 6.171 | 774,142,656 | +0.38(+6.65%) |
Mar 24, 2009 | 5.866 | 6.403 | 5.666 | 5.786 | 654,554,752 | -0.46(-7.44%) |
Mar 23, 2009 | 5.787 | 6.323 | 5.778 | 6.251 | 710,160,640 | +1.29(+26.01%) |
Mar 20, 2009 | 5.586 | 5.602 | 4.793 | 4.961 | 716,000,832 | -0.84(-14.50%) |
Mar 19, 2009 | 6.756 | 6.868 | 5.466 | 5.802 | 776,305,216 | -0.31(-5.11%) |
Mar 18, 2009 | 5.097 | 6.123 | 4.985 | 6.115 | 829,318,656 | +1.09(+21.69%) |
Mar 17, 2009 | 4.865 | 5.097 | 4.648 | 5.025 | 535,606,240 | +0.07(+1.46%) |
Mar 16, 2009 | 4.985 | 5.570 | 4.833 | 4.953 | 671,230,656 | +0.34(+7.29%) |
Mar 13, 2009 | 5.009 | 5.169 | 4.528 | 4.616 | 0 | -0.07(-1.54%) |
Mar 12, 2009 | 3.943 | 4.801 | 3.879 | 4.688 | 679,695,808 | +0.74(+18.66%) |
Mar 11, 2009 | 4.248 | 4.408 | 3.614 | 3.951 | 563,870,592 | +0.11(+2.92%) |
Mar 10, 2009 | 3.486 | 3.850 | 3.366 | 3.839 | 519,878,112 | +0.83(+27.73%) |
Mar 09, 2009 | 2.581 | 3.021 | 2.565 | 3.005 | 372,411,552 | +0.49(+19.43%) |
Mar 06, 2009 | 2.637 | 2.837 | 2.404 | 2.516 | 0 | -0.02(-0.95%) |
Mar 05, 2009 | 2.725 | 2.813 | 2.500 | 2.541 | 352,806,304 | -0.34(-11.70%) |
Mar 04, 2009 | 2.709 | 3.230 | 2.709 | 2.877 | 327,108,960 | +0.01(+0.28%) |