Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.247 | 9.717 | 9.129 | 9.568 | 29,146,478 | +0.49(+5.35%) |
Apr 29, 2009 | 8.965 | 9.286 | 8.855 | 9.082 | 19,813,226 | +0.14(+1.58%) |
Apr 28, 2009 | 9.027 | 9.153 | 8.808 | 8.941 | 16,970,136 | -0.14(-1.55%) |
Apr 27, 2009 | 9.090 | 9.337 | 8.965 | 9.082 | 19,688,506 | -0.09(-0.94%) |
Apr 24, 2009 | 8.996 | 9.223 | 8.761 | 9.168 | 22,168,530 | +0.20(+2.18%) |
Apr 23, 2009 | 9.168 | 9.168 | 8.620 | 8.973 | 26,590,702 | -0.13(-1.38%) |
Apr 22, 2009 | 8.784 | 9.356 | 8.659 | 9.098 | 27,884,074 | +0.28(+3.20%) |
Apr 21, 2009 | 8.769 | 9.004 | 8.581 | 8.816 | 26,223,298 | +0.09(+1.08%) |
Apr 20, 2009 | 9.145 | 9.208 | 8.659 | 8.722 | 26,990,748 | -0.62(-6.63%) |
Apr 17, 2009 | 9.286 | 9.396 | 8.996 | 9.341 | 25,050,948 | +0.07(+0.76%) |
Apr 16, 2009 | 9.200 | 9.286 | 8.871 | 9.270 | 18,550,088 | +0.31(+3.50%) |
Apr 15, 2009 | 8.973 | 9.043 | 8.730 | 8.957 | 22,761,372 | -0.26(-2.81%) |
Apr 14, 2009 | 8.965 | 9.317 | 8.800 | 9.215 | 35,146,220 | +0.20(+2.17%) |
Apr 13, 2009 | 8.980 | 9.114 | 8.784 | 9.020 | 20,188,832 | +0.05(+0.52%) |
Apr 09, 2009 | 8.581 | 8.988 | 8.542 | 8.973 | 21,513,726 | +0.55(+6.51%) |
Apr 08, 2009 | 8.252 | 8.487 | 8.212 | 8.424 | 20,996,516 | +0.16(+1.90%) |
Apr 07, 2009 | 8.690 | 8.777 | 8.150 | 8.267 | 33,838,384 | -0.79(-8.74%) |
Apr 06, 2009 | 9.168 | 9.215 | 8.816 | 9.059 | 22,957,310 | -0.20(-2.12%) |
Apr 03, 2009 | 9.012 | 9.262 | 8.926 | 9.255 | 27,741,824 | +0.29(+3.23%) |
Apr 02, 2009 | 8.659 | 9.090 | 8.604 | 8.965 | 25,424,178 | +0.53(+6.32%) |
Apr 01, 2009 | 8.267 | 8.487 | 8.189 | 8.432 | 22,069,906 | +0.01(+0.09%) |
Mar 31, 2009 | 8.455 | 8.557 | 8.291 | 8.424 | 22,427,966 | +0.07(+0.84%) |
Mar 30, 2009 | 8.549 | 8.628 | 8.205 | 8.353 | 24,074,884 | -0.75(-8.26%) |
Mar 26, 2009 | 8.667 | 9.161 | 8.542 | 9.106 | 38,627,944 | +0.49(+5.73%) |
Mar 25, 2009 | 8.346 | 8.753 | 8.314 | 8.612 | 38,279,524 | +0.31(+3.78%) |
Mar 24, 2009 | 8.471 | 8.542 | 8.267 | 8.299 | 20,980,584 | -0.37(-4.25%) |
Mar 23, 2009 | 8.416 | 8.675 | 8.181 | 8.667 | 29,563,116 | +0.67(+8.33%) |
Mar 20, 2009 | 8.510 | 8.589 | 7.899 | 8.001 | 30,190,318 | -0.38(-4.58%) |
Mar 19, 2009 | 8.604 | 8.612 | 8.267 | 8.385 | 24,215,694 | -0.12(-1.38%) |
Mar 18, 2009 | 8.252 | 8.542 | 8.189 | 8.502 | 33,550,312 | +0.12(+1.40%) |
Mar 17, 2009 | 8.197 | 8.385 | 8.009 | 8.385 | 32,567,638 | +0.21(+2.59%) |
Mar 16, 2009 | 8.369 | 8.463 | 8.111 | 8.173 | 45,675,628 | -0.13(-1.51%) |
Mar 13, 2009 | 7.946 | 8.314 | 7.844 | 8.299 | 41,199,492 | +0.35(+4.44%) |
Mar 12, 2009 | 7.429 | 7.977 | 7.397 | 7.946 | 31,656,708 | +0.42(+5.63%) |
Mar 11, 2009 | 7.202 | 7.578 | 7.194 | 7.523 | 28,539,238 | +0.30(+4.12%) |
Mar 10, 2009 | 6.896 | 7.249 | 6.716 | 7.225 | 31,647,188 | +0.50(+7.46%) |
Mar 09, 2009 | 6.645 | 7.107 | 6.629 | 6.724 | 24,750,950 | -0.09(-1.38%) |
Mar 06, 2009 | 7.123 | 7.280 | 6.622 | 6.818 | 55,052,636 | -0.27(-3.76%) |
Mar 05, 2009 | 7.115 | 7.358 | 7.060 | 7.084 | 29,721,206 | -0.20(-2.80%) |
Mar 04, 2009 | 6.974 | 7.397 | 6.966 | 7.288 | 27,704,538 | +0.35(+5.08%) |
Mar 02, 2009 | 7.100 | 7.288 | 6.880 | 6.935 | 35,823,452 | -0.28(-3.91%) |
Feb 27, 2009 | 7.484 | 7.758 | 7.217 | 7.217 | 50,193,536 | -0.49(-6.40%) |
Feb 26, 2009 | 7.413 | 7.828 | 7.327 | 7.711 | 69,078,384 | +0.31(+4.13%) |
Feb 25, 2009 | 6.771 | 7.672 | 6.692 | 7.405 | 59,005,632 | +0.56(+8.12%) |
Feb 24, 2009 | 6.661 | 6.880 | 6.590 | 6.849 | 28,751,984 | +0.29(+4.42%) |
Feb 23, 2009 | 6.896 | 6.990 | 6.528 | 6.559 | 30,764,348 | -0.31(-4.45%) |
Feb 20, 2009 | 6.504 | 6.998 | 6.418 | 6.865 | 43,015,072 | +0.33(+5.04%) |
Feb 19, 2009 | 6.849 | 6.872 | 6.465 | 6.535 | 38,857,076 | -0.20(-2.91%) |
Feb 18, 2009 | 6.771 | 7.006 | 6.590 | 6.731 | 29,675,062 | -0.02(-0.23%) |
Feb 17, 2009 | 7.139 | 7.170 | 6.724 | 6.747 | 35,519,172 | -0.71(-9.46%) |
Feb 13, 2009 | 7.366 | 7.515 | 7.256 | 7.452 | 36,392,708 | +0.07(+0.96%) |
Feb 12, 2009 | 7.233 | 7.593 | 7.107 | 7.382 | 50,264,732 | -0.27(-3.58%) |
Feb 11, 2009 | 7.421 | 7.875 | 7.413 | 7.656 | 33,278,532 | +0.06(+0.83%) |
Feb 10, 2009 | 7.875 | 8.165 | 7.585 | 7.593 | 45,832,620 | -0.40(-5.00%) |
Feb 09, 2009 | 8.197 | 8.275 | 7.930 | 7.993 | 34,515,680 | -0.20(-2.39%) |
Feb 06, 2009 | 8.016 | 8.236 | 7.946 | 8.189 | 21,918,156 | +0.17(+2.15%) |
Feb 05, 2009 | 7.570 | 8.071 | 7.570 | 8.016 | 29,060,108 | +0.31(+4.07%) |
Feb 04, 2009 | 7.491 | 8.016 | 7.413 | 7.703 | 29,877,580 | +0.20(+2.61%) |
Feb 03, 2009 | 7.327 | 7.515 | 7.154 | 7.507 | 27,079,726 | +0.13(+1.81%) |