Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.834 | 9.147 | 8.627 | 8.700 | 41,125,796 | +0.02(+0.24%) |
Apr 29, 2009 | 8.273 | 8.808 | 8.144 | 8.679 | 35,458,136 | +0.62(+7.73%) |
Apr 28, 2009 | 8.045 | 8.270 | 7.945 | 8.056 | 23,636,540 | -0.17(-2.03%) |
Apr 27, 2009 | 8.241 | 8.402 | 8.118 | 8.223 | 32,599,266 | -0.33(-3.86%) |
Apr 24, 2009 | 8.331 | 8.767 | 8.176 | 8.554 | 46,028,776 | +0.31(+3.72%) |
Apr 23, 2009 | 7.650 | 8.293 | 7.556 | 8.247 | 37,956,892 | +0.70(+9.26%) |
Apr 22, 2009 | 7.741 | 8.027 | 7.284 | 7.548 | 49,625,156 | -0.43(-5.35%) |
Apr 21, 2009 | 7.062 | 8.021 | 6.945 | 7.975 | 41,033,324 | +0.58(+7.91%) |
Apr 20, 2009 | 8.042 | 8.080 | 7.378 | 7.390 | 35,135,112 | -0.86(-10.45%) |
Apr 17, 2009 | 8.109 | 8.437 | 7.893 | 8.252 | 45,751,384 | +0.13(+1.62%) |
Apr 16, 2009 | 8.407 | 8.457 | 7.863 | 8.121 | 36,292,300 | -0.12(-1.42%) |
Apr 15, 2009 | 7.630 | 8.285 | 7.369 | 8.238 | 42,670,472 | +0.51(+6.54%) |
Apr 14, 2009 | 8.349 | 8.600 | 7.676 | 7.732 | 53,660,972 | -0.69(-8.16%) |
Apr 13, 2009 | 7.691 | 8.580 | 7.606 | 8.419 | 40,980,472 | +0.52(+6.55%) |
Apr 09, 2009 | 7.571 | 8.056 | 7.472 | 7.901 | 60,989,560 | +0.67(+9.26%) |
Apr 08, 2009 | 7.691 | 7.890 | 6.954 | 7.232 | 52,715,904 | +0.17(+2.36%) |
Apr 07, 2009 | 7.167 | 7.238 | 7.039 | 7.065 | 35,090,056 | -0.27(-3.74%) |
Apr 06, 2009 | 7.229 | 7.480 | 7.129 | 7.340 | 36,751,892 | -0.07(-0.95%) |
Apr 03, 2009 | 7.220 | 7.530 | 7.094 | 7.410 | 45,277,092 | +0.19(+2.63%) |
Apr 02, 2009 | 7.305 | 7.439 | 7.144 | 7.220 | 51,717,600 | +0.37(+5.38%) |
Apr 01, 2009 | 6.354 | 6.901 | 6.214 | 6.852 | 46,087,192 | +0.19(+2.90%) |
Mar 31, 2009 | 6.410 | 6.808 | 6.366 | 6.659 | 60,506,244 | +0.37(+5.91%) |
Mar 30, 2009 | 6.755 | 6.770 | 6.217 | 6.287 | 44,950,888 | -1.08(-14.68%) |
Mar 26, 2009 | 7.135 | 7.457 | 6.951 | 7.369 | 66,995,304 | +0.18(+2.44%) |
Mar 25, 2009 | 6.966 | 7.211 | 6.571 | 7.194 | 65,153,292 | +0.41(+5.99%) |
Mar 24, 2009 | 6.735 | 7.191 | 6.638 | 6.787 | 58,979,932 | -0.38(-5.30%) |
Mar 23, 2009 | 6.653 | 7.252 | 6.650 | 7.167 | 68,647,632 | +1.09(+17.95%) |
Mar 20, 2009 | 6.591 | 6.700 | 5.971 | 6.077 | 85,076,744 | -0.75(-11.01%) |
Mar 19, 2009 | 7.548 | 7.746 | 6.495 | 6.828 | 85,571,400 | -0.65(-8.65%) |
Mar 18, 2009 | 6.407 | 7.817 | 6.214 | 7.475 | 106,664,632 | +1.28(+20.62%) |
Mar 17, 2009 | 5.626 | 6.214 | 5.468 | 6.197 | 63,677,596 | +0.59(+10.54%) |
Mar 16, 2009 | 5.340 | 6.375 | 5.191 | 5.606 | 101,588,632 | +0.42(+8.06%) |
Mar 13, 2009 | 5.115 | 5.299 | 4.699 | 5.188 | 0 | +0.13(+2.54%) |
Mar 12, 2009 | 4.384 | 5.112 | 4.188 | 5.059 | 84,606,768 | +0.59(+13.29%) |
Mar 11, 2009 | 4.536 | 4.922 | 4.074 | 4.465 | 79,083,736 | +0.00(+0.00%) |
Mar 10, 2009 | 3.872 | 4.486 | 3.775 | 4.465 | 91,650,176 | +0.82(+22.36%) |
Mar 09, 2009 | 3.439 | 3.822 | 3.369 | 3.650 | 59,974,616 | +0.08(+2.13%) |
Mar 06, 2009 | 3.612 | 3.790 | 3.325 | 3.573 | 0 | +0.04(+0.99%) |
Mar 05, 2009 | 4.065 | 4.094 | 3.346 | 3.538 | 102,351,416 | -0.77(-17.80%) |
Mar 04, 2009 | 4.234 | 4.530 | 3.737 | 4.305 | 115,418,536 | -0.58(-11.86%) |
Mar 02, 2009 | 5.041 | 5.515 | 4.854 | 4.884 | 63,426,668 | -0.51(-9.53%) |
Feb 27, 2009 | 6.068 | 6.258 | 5.170 | 5.398 | 0 | -1.62(-23.05%) |
Feb 26, 2009 | 6.755 | 7.165 | 6.439 | 7.015 | 62,705,436 | +0.57(+8.80%) |
Feb 25, 2009 | 6.741 | 6.741 | 5.989 | 6.448 | 39,429,144 | -0.37(-5.36%) |
Feb 24, 2009 | 5.951 | 6.846 | 5.705 | 6.814 | 50,314,820 | +0.87(+14.55%) |
Feb 23, 2009 | 6.504 | 6.574 | 5.928 | 5.948 | 37,767,748 | -0.32(-5.09%) |
Feb 20, 2009 | 6.223 | 6.410 | 5.682 | 6.267 | 60,046,936 | -0.23(-3.56%) |
Feb 19, 2009 | 7.208 | 7.311 | 6.451 | 6.498 | 41,678,416 | -0.58(-8.18%) |
Feb 18, 2009 | 7.293 | 7.378 | 6.852 | 7.077 | 31,439,786 | +0.03(+0.46%) |
Feb 17, 2009 | 7.495 | 7.513 | 7.039 | 7.045 | 36,275,852 | -0.79(-10.11%) |
Feb 13, 2009 | 8.097 | 8.323 | 7.828 | 7.837 | 22,889,220 | -0.38(-4.59%) |
Feb 12, 2009 | 7.977 | 8.290 | 7.708 | 8.214 | 27,926,962 | +0.07(+0.83%) |
Feb 11, 2009 | 8.349 | 8.366 | 7.846 | 8.147 | 24,698,674 | +0.10(+1.20%) |
Feb 10, 2009 | 8.735 | 8.963 | 7.983 | 8.051 | 46,201,496 | -1.10(-11.99%) |
Feb 09, 2009 | 9.238 | 9.466 | 8.896 | 9.147 | 30,919,582 | +0.01(+0.13%) |
Feb 06, 2009 | 8.776 | 9.255 | 8.776 | 9.136 | 38,112,088 | +0.15(+1.63%) |
Feb 05, 2009 | 8.527 | 9.340 | 8.428 | 8.989 | 34,099,780 | +0.33(+3.85%) |
Feb 04, 2009 | 8.673 | 8.983 | 8.375 | 8.656 | 37,070,692 | +0.32(+3.79%) |
Feb 03, 2009 | 8.644 | 8.747 | 8.290 | 8.340 | 30,065,634 | -0.16(-1.86%) |