Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.681 | 8.802 | 8.414 | 8.578 | 31,101,948 | +0.15(+1.80%) |
Apr 29, 2009 | 8.177 | 8.535 | 8.159 | 8.426 | 25,903,938 | +0.43(+5.39%) |
Apr 28, 2009 | 8.020 | 8.123 | 7.941 | 7.995 | 32,316,424 | -0.18(-2.23%) |
Apr 27, 2009 | 8.250 | 8.384 | 8.105 | 8.177 | 32,465,552 | -0.32(-3.71%) |
Apr 24, 2009 | 8.614 | 8.687 | 8.444 | 8.493 | 46,384,076 | -0.15(-1.78%) |
Apr 23, 2009 | 8.764 | 8.781 | 8.483 | 8.647 | 28,208,540 | +0.10(+1.16%) |
Apr 22, 2009 | 8.466 | 8.740 | 8.442 | 8.548 | 28,279,602 | -0.15(-1.75%) |
Apr 21, 2009 | 8.361 | 8.717 | 8.337 | 8.699 | 29,489,798 | +0.31(+3.69%) |
Apr 20, 2009 | 8.629 | 8.635 | 8.378 | 8.390 | 32,068,486 | -0.36(-4.07%) |
Apr 17, 2009 | 8.664 | 8.840 | 8.588 | 8.746 | 33,601,052 | +0.05(+0.60%) |
Apr 16, 2009 | 8.717 | 8.729 | 8.396 | 8.694 | 78,648,304 | +0.89(+11.38%) |
Apr 15, 2009 | 7.788 | 7.911 | 7.595 | 7.806 | 45,814,948 | -0.26(-3.19%) |
Apr 14, 2009 | 8.004 | 8.226 | 7.946 | 8.063 | 25,233,080 | -0.13(-1.64%) |
Apr 13, 2009 | 7.852 | 8.255 | 7.852 | 8.197 | 24,088,602 | +0.13(+1.67%) |
Apr 09, 2009 | 7.922 | 8.068 | 7.887 | 8.063 | 32,725,562 | +0.32(+4.07%) |
Apr 08, 2009 | 7.484 | 7.776 | 7.461 | 7.747 | 34,339,316 | +0.36(+4.91%) |
Apr 07, 2009 | 7.315 | 7.426 | 7.280 | 7.385 | 27,488,776 | -0.38(-4.89%) |
Apr 06, 2009 | 7.624 | 7.788 | 7.554 | 7.765 | 31,658,102 | +0.08(+0.99%) |
Apr 03, 2009 | 7.601 | 7.700 | 7.391 | 7.689 | 24,172,784 | -0.01(-0.15%) |
Apr 02, 2009 | 7.467 | 7.957 | 7.420 | 7.700 | 50,111,336 | +0.63(+8.84%) |
Apr 01, 2009 | 6.707 | 7.122 | 6.695 | 7.075 | 33,191,410 | +0.26(+3.77%) |
Mar 31, 2009 | 6.713 | 6.953 | 6.704 | 6.818 | 32,161,180 | +0.25(+3.73%) |
Mar 30, 2009 | 6.567 | 6.596 | 6.433 | 6.573 | 24,706,646 | -0.50(-7.02%) |
Mar 26, 2009 | 6.917 | 7.175 | 6.894 | 7.069 | 30,553,452 | -0.05(-0.66%) |
Mar 25, 2009 | 6.976 | 7.221 | 6.935 | 7.116 | 35,590,768 | +0.19(+2.70%) |
Mar 24, 2009 | 6.888 | 7.069 | 6.853 | 6.929 | 29,132,218 | +0.01(+0.17%) |
Mar 23, 2009 | 6.719 | 6.917 | 6.695 | 6.917 | 26,261,604 | +0.43(+6.57%) |
Mar 20, 2009 | 6.637 | 6.748 | 6.456 | 6.491 | 42,455,680 | -0.52(-7.42%) |
Mar 19, 2009 | 7.093 | 7.122 | 6.964 | 7.011 | 32,499,486 | +0.09(+1.35%) |
Mar 18, 2009 | 6.614 | 6.917 | 6.584 | 6.917 | 42,972,368 | +0.21(+3.14%) |
Mar 17, 2009 | 6.508 | 6.713 | 6.444 | 6.707 | 27,083,174 | +0.08(+1.15%) |
Mar 16, 2009 | 6.660 | 6.859 | 6.584 | 6.631 | 50,250,480 | +0.26(+4.03%) |
Mar 13, 2009 | 6.333 | 6.397 | 6.199 | 6.374 | 0 | -0.08(-1.18%) |
Mar 12, 2009 | 6.240 | 6.462 | 6.169 | 6.450 | 54,949,504 | +0.48(+8.02%) |
Mar 11, 2009 | 6.164 | 6.205 | 5.819 | 5.971 | 55,028,768 | +0.30(+5.25%) |
Mar 10, 2009 | 5.439 | 5.726 | 5.404 | 5.673 | 44,719,972 | +0.56(+10.84%) |
Mar 09, 2009 | 4.960 | 5.252 | 4.949 | 5.118 | 32,076,032 | +0.01(+0.23%) |
Mar 06, 2009 | 5.264 | 5.358 | 4.978 | 5.106 | 0 | -0.18(-3.43%) |
Mar 05, 2009 | 5.375 | 5.521 | 5.264 | 5.287 | 37,776,884 | -0.23(-4.13%) |
Mar 04, 2009 | 5.545 | 5.620 | 5.416 | 5.515 | 47,787,300 | +0.41(+8.01%) |
Mar 02, 2009 | 5.322 | 5.375 | 5.077 | 5.106 | 49,228,236 | -0.36(-6.63%) |
Feb 27, 2009 | 5.457 | 5.638 | 5.387 | 5.469 | 0 | -0.09(-1.68%) |
Feb 26, 2009 | 5.743 | 5.778 | 5.533 | 5.562 | 40,170,516 | -0.22(-3.84%) |
Feb 25, 2009 | 5.819 | 5.895 | 5.638 | 5.784 | 34,466,656 | -0.15(-2.46%) |
Feb 24, 2009 | 5.796 | 5.942 | 5.708 | 5.930 | 51,520,932 | +0.08(+1.30%) |
Feb 23, 2009 | 6.111 | 6.111 | 5.831 | 5.854 | 31,638,354 | -0.19(-3.19%) |
Feb 20, 2009 | 6.000 | 6.140 | 5.895 | 6.047 | 45,763,340 | -0.17(-2.73%) |
Feb 19, 2009 | 6.450 | 6.468 | 6.181 | 6.216 | 40,990,360 | -0.23(-3.54%) |
Feb 18, 2009 | 6.649 | 6.655 | 6.374 | 6.444 | 48,728,680 | -0.06(-0.90%) |
Feb 17, 2009 | 6.631 | 6.660 | 6.462 | 6.503 | 52,119,240 | -0.54(-7.71%) |
Feb 13, 2009 | 7.210 | 7.309 | 7.005 | 7.046 | 45,609,028 | -0.22(-3.05%) |
Feb 12, 2009 | 7.099 | 7.274 | 7.028 | 7.268 | 35,674,708 | +0.02(+0.24%) |
Feb 11, 2009 | 7.367 | 7.402 | 7.110 | 7.250 | 41,326,984 | -0.08(-1.04%) |
Feb 10, 2009 | 7.508 | 7.589 | 7.291 | 7.326 | 50,055,576 | -0.40(-5.14%) |
Feb 09, 2009 | 7.829 | 7.864 | 7.689 | 7.724 | 28,050,650 | -0.06(-0.83%) |
Feb 06, 2009 | 7.613 | 7.911 | 7.613 | 7.788 | 65,088,984 | +0.16(+2.15%) |
Feb 05, 2009 | 7.356 | 7.755 | 7.297 | 7.624 | 84,095,816 | +0.19(+2.59%) |
Feb 04, 2009 | 7.291 | 7.572 | 7.256 | 7.432 | 51,353,592 | +0.11(+1.52%) |
Feb 03, 2009 | 7.069 | 7.367 | 6.988 | 7.321 | 53,320,988 | +0.29(+4.16%) |