Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.905 | 9.030 | 8.632 | 8.800 | 30,317,682 | +0.16(+1.80%) |
Apr 29, 2009 | 8.389 | 8.756 | 8.370 | 8.644 | 25,250,746 | +0.44(+5.39%) |
Apr 28, 2009 | 8.227 | 8.333 | 8.146 | 8.202 | 31,501,534 | -0.19(-2.23%) |
Apr 27, 2009 | 8.464 | 8.600 | 8.314 | 8.389 | 31,646,902 | -0.32(-3.71%) |
Apr 24, 2009 | 8.837 | 8.912 | 8.663 | 8.712 | 45,214,456 | -0.50(-5.41%) |
Apr 23, 2009 | 9.335 | 9.353 | 9.036 | 9.210 | 26,482,820 | +0.11(+1.16%) |
Apr 22, 2009 | 9.017 | 9.310 | 8.992 | 9.105 | 26,549,534 | -0.16(-1.75%) |
Apr 21, 2009 | 8.905 | 9.285 | 8.880 | 9.266 | 27,685,694 | +0.33(+3.69%) |
Apr 20, 2009 | 9.192 | 9.198 | 8.924 | 8.936 | 30,106,626 | -0.38(-4.07%) |
Apr 17, 2009 | 9.229 | 9.416 | 9.148 | 9.316 | 31,545,434 | +0.06(+0.60%) |
Apr 16, 2009 | 9.285 | 9.297 | 8.943 | 9.260 | 73,836,816 | +0.95(+11.38%) |
Apr 15, 2009 | 8.296 | 8.426 | 8.090 | 8.314 | 43,012,116 | -0.27(-3.19%) |
Apr 14, 2009 | 8.526 | 8.762 | 8.464 | 8.588 | 23,689,390 | -0.14(-1.64%) |
Apr 13, 2009 | 8.364 | 8.793 | 8.364 | 8.731 | 22,614,928 | +0.14(+1.67%) |
Apr 09, 2009 | 8.439 | 8.594 | 8.401 | 8.588 | 30,723,504 | +0.34(+4.07%) |
Apr 08, 2009 | 7.972 | 8.283 | 7.947 | 8.252 | 32,238,532 | +0.39(+4.91%) |
Apr 07, 2009 | 7.791 | 7.910 | 7.754 | 7.866 | 25,807,090 | -0.40(-4.89%) |
Apr 06, 2009 | 8.121 | 8.296 | 8.047 | 8.271 | 29,721,346 | +0.08(+0.99%) |
Apr 03, 2009 | 8.096 | 8.202 | 7.872 | 8.190 | 22,693,960 | -0.01(-0.15%) |
Apr 02, 2009 | 7.953 | 8.476 | 7.903 | 8.202 | 47,045,664 | +0.67(+8.84%) |
Apr 01, 2009 | 7.144 | 7.586 | 7.132 | 7.536 | 31,160,852 | +0.27(+3.77%) |
Mar 31, 2009 | 7.150 | 7.406 | 7.141 | 7.262 | 30,193,648 | +0.26(+3.73%) |
Mar 30, 2009 | 6.995 | 7.026 | 6.852 | 7.001 | 23,195,162 | -0.53(-7.02%) |
Mar 26, 2009 | 7.368 | 7.642 | 7.343 | 7.530 | 28,684,276 | -0.05(-0.66%) |
Mar 25, 2009 | 7.430 | 7.692 | 7.387 | 7.580 | 33,413,424 | +0.20(+2.70%) |
Mar 24, 2009 | 7.337 | 7.530 | 7.300 | 7.381 | 27,349,990 | +0.01(+0.17%) |
Mar 23, 2009 | 7.157 | 7.368 | 7.132 | 7.368 | 24,654,992 | +0.45(+6.57%) |
Mar 20, 2009 | 7.070 | 7.188 | 6.877 | 6.914 | 39,858,360 | -0.55(-7.42%) |
Mar 19, 2009 | 7.555 | 7.586 | 7.418 | 7.468 | 30,511,258 | +0.10(+1.35%) |
Mar 18, 2009 | 7.045 | 7.368 | 7.014 | 7.368 | 40,343,436 | +0.22(+3.14%) |
Mar 17, 2009 | 6.933 | 7.150 | 6.864 | 7.144 | 25,426,300 | +0.08(+1.15%) |
Mar 16, 2009 | 7.094 | 7.306 | 7.014 | 7.063 | 47,176,296 | +0.27(+4.03%) |
Mar 13, 2009 | 6.746 | 6.814 | 6.603 | 6.789 | 0 | -0.08(-1.18%) |
Mar 12, 2009 | 6.646 | 6.883 | 6.571 | 6.870 | 51,587,844 | +0.51(+8.02%) |
Mar 11, 2009 | 6.565 | 6.609 | 6.198 | 6.360 | 51,662,260 | +0.32(+5.25%) |
Mar 10, 2009 | 5.794 | 6.099 | 5.756 | 6.043 | 41,984,128 | +0.59(+10.84%) |
Mar 09, 2009 | 5.283 | 5.595 | 5.271 | 5.452 | 30,113,708 | +0.01(+0.23%) |
Mar 06, 2009 | 5.607 | 5.707 | 5.302 | 5.439 | 0 | -0.19(-3.43%) |
Mar 05, 2009 | 5.725 | 5.881 | 5.607 | 5.632 | 35,465,800 | -0.24(-4.13%) |
Mar 04, 2009 | 5.906 | 5.987 | 5.769 | 5.875 | 44,863,808 | +0.44(+8.01%) |
Mar 02, 2009 | 5.669 | 5.725 | 5.408 | 5.439 | 46,216,588 | -0.39(-6.63%) |
Feb 27, 2009 | 5.812 | 6.005 | 5.738 | 5.825 | 0 | -0.10(-1.68%) |
Feb 26, 2009 | 6.117 | 6.155 | 5.893 | 5.924 | 37,712,992 | -0.24(-3.84%) |
Feb 25, 2009 | 6.198 | 6.279 | 6.005 | 6.161 | 32,358,082 | -0.16(-2.46%) |
Feb 24, 2009 | 6.173 | 6.329 | 6.080 | 6.317 | 48,369,024 | +0.08(+1.30%) |
Feb 23, 2009 | 6.509 | 6.509 | 6.211 | 6.236 | 29,702,806 | -0.21(-3.19%) |
Feb 20, 2009 | 6.391 | 6.541 | 6.279 | 6.441 | 42,963,668 | -0.18(-2.73%) |
Feb 19, 2009 | 6.870 | 6.889 | 6.584 | 6.621 | 38,482,684 | -0.24(-3.54%) |
Feb 18, 2009 | 7.082 | 7.088 | 6.789 | 6.864 | 45,747,592 | -0.06(-0.90%) |
Feb 17, 2009 | 7.063 | 7.094 | 6.883 | 6.926 | 48,930,732 | -0.58(-7.71%) |
Feb 13, 2009 | 7.679 | 7.785 | 7.462 | 7.505 | 42,818,796 | -0.24(-3.05%) |
Feb 12, 2009 | 7.561 | 7.748 | 7.486 | 7.742 | 33,492,230 | +0.02(+0.24%) |
Feb 11, 2009 | 7.847 | 7.885 | 7.574 | 7.723 | 38,798,716 | -0.08(-1.04%) |
Feb 10, 2009 | 7.997 | 8.084 | 7.767 | 7.804 | 46,993,316 | -0.42(-5.14%) |
Feb 09, 2009 | 8.339 | 8.376 | 8.190 | 8.227 | 26,334,590 | -0.07(-0.83%) |
Feb 06, 2009 | 8.109 | 8.426 | 8.109 | 8.296 | 61,107,020 | +0.17(+2.15%) |
Feb 05, 2009 | 7.835 | 8.260 | 7.773 | 8.121 | 78,951,064 | +0.21(+2.59%) |
Feb 04, 2009 | 7.767 | 8.065 | 7.729 | 7.916 | 48,211,920 | +0.12(+1.52%) |
Feb 03, 2009 | 7.530 | 7.847 | 7.443 | 7.798 | 50,058,956 | +0.31(+4.16%) |