Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.325 | 7.437 | 7.068 | 7.172 | 427,306,624 | +0.20(+2.88%) |
Apr 29, 2009 | 6.803 | 7.100 | 6.714 | 6.971 | 568,414,080 | +0.43(+6.50%) |
Apr 28, 2009 | 6.457 | 6.971 | 6.425 | 6.546 | 580,853,632 | -0.62(-8.63%) |
Apr 27, 2009 | 6.955 | 7.461 | 6.947 | 7.164 | 412,919,776 | -0.14(-1.98%) |
Apr 24, 2009 | 7.277 | 7.606 | 6.988 | 7.309 | 734,424,384 | +0.22(+3.17%) |
Apr 23, 2009 | 6.899 | 7.164 | 6.610 | 7.084 | 697,307,328 | +0.45(+6.78%) |
Apr 22, 2009 | 6.771 | 7.421 | 6.530 | 6.634 | 771,272,960 | -0.38(-5.38%) |
Apr 21, 2009 | 5.791 | 7.172 | 5.622 | 7.012 | 1,078,051,712 | +0.57(+8.85%) |
Apr 20, 2009 | 7.831 | 7.943 | 6.441 | 6.441 | 993,559,872 | -2.07(-24.34%) |
Apr 17, 2009 | 8.578 | 9.020 | 8.273 | 8.514 | 606,806,720 | +0.21(+2.51%) |
Apr 16, 2009 | 8.746 | 8.754 | 8.240 | 8.305 | 476,232,384 | -0.08(-0.96%) |
Apr 15, 2009 | 7.775 | 8.449 | 7.445 | 8.385 | 691,000,704 | +0.28(+3.47%) |
Apr 14, 2009 | 8.979 | 9.301 | 8.080 | 8.104 | 828,013,056 | -0.75(-8.44%) |
Apr 13, 2009 | 7.550 | 8.931 | 7.357 | 8.851 | 852,465,600 | +1.18(+15.39%) |
Apr 09, 2009 | 6.546 | 7.911 | 6.425 | 7.670 | 1,282,050,560 | +2.00(+35.27%) |
Apr 08, 2009 | 6.016 | 6.064 | 5.550 | 5.670 | 384,473,440 | -0.24(-4.08%) |
Apr 07, 2009 | 5.799 | 6.088 | 5.791 | 5.911 | 327,635,904 | -0.10(-1.60%) |
Apr 06, 2009 | 5.815 | 6.136 | 5.735 | 6.008 | 360,506,592 | -0.10(-1.58%) |
Apr 03, 2009 | 5.694 | 6.112 | 5.341 | 6.104 | 434,046,080 | +0.29(+4.97%) |
Apr 02, 2009 | 6.305 | 6.321 | 5.678 | 5.815 | 636,524,160 | +0.15(+2.70%) |
Apr 01, 2009 | 5.180 | 5.799 | 5.172 | 5.662 | 522,359,008 | +0.18(+3.37%) |
Mar 31, 2009 | 5.108 | 5.534 | 5.020 | 5.478 | 524,050,464 | +0.63(+13.10%) |
Mar 30, 2009 | 5.381 | 5.421 | 4.835 | 4.843 | 604,340,416 | -1.24(-20.45%) |
Mar 26, 2009 | 6.329 | 6.393 | 5.735 | 6.088 | 596,857,536 | -0.10(-1.56%) |
Mar 25, 2009 | 6.241 | 6.417 | 5.590 | 6.184 | 772,472,192 | +0.39(+6.65%) |
Mar 24, 2009 | 5.879 | 6.417 | 5.678 | 5.799 | 653,142,272 | -0.47(-7.44%) |
Mar 23, 2009 | 5.799 | 6.337 | 5.791 | 6.265 | 708,628,224 | +1.29(+26.01%) |
Mar 20, 2009 | 5.598 | 5.614 | 4.803 | 4.972 | 714,455,808 | -0.84(-14.50%) |
Mar 19, 2009 | 6.771 | 6.883 | 5.478 | 5.815 | 774,630,016 | -0.31(-5.11%) |
Mar 18, 2009 | 5.108 | 6.136 | 4.996 | 6.128 | 827,529,088 | +1.09(+21.69%) |
Mar 17, 2009 | 4.875 | 5.108 | 4.658 | 5.036 | 534,450,464 | +0.07(+1.46%) |
Mar 16, 2009 | 4.996 | 5.582 | 4.843 | 4.964 | 669,782,208 | +0.34(+7.29%) |
Mar 13, 2009 | 5.020 | 5.180 | 4.538 | 4.626 | 0 | -0.07(-1.54%) |
Mar 12, 2009 | 3.952 | 4.811 | 3.887 | 4.699 | 678,229,056 | +0.74(+18.66%) |
Mar 11, 2009 | 4.257 | 4.417 | 3.622 | 3.960 | 562,653,824 | +0.11(+2.92%) |
Mar 10, 2009 | 3.494 | 3.858 | 3.373 | 3.847 | 518,756,288 | +0.84(+27.73%) |
Mar 09, 2009 | 2.586 | 3.028 | 2.570 | 3.012 | 371,607,936 | +0.49(+19.43%) |
Mar 06, 2009 | 2.642 | 2.843 | 2.409 | 2.522 | 0 | -0.02(-0.95%) |
Mar 05, 2009 | 2.731 | 2.819 | 2.506 | 2.546 | 352,044,992 | -0.34(-11.70%) |
Mar 04, 2009 | 2.715 | 3.237 | 2.715 | 2.883 | 326,403,104 | +0.00(+0.00%) |
Mar 02, 2009 | 2.899 | 3.148 | 2.626 | 2.883 | 538,442,816 | -0.29(-9.11%) |
Feb 27, 2009 | 3.413 | 3.927 | 3.172 | 3.172 | 0 | -1.10(-25.75%) |
Feb 26, 2009 | 4.506 | 4.731 | 4.104 | 4.273 | 559,342,848 | +0.01(+0.34%) |
Feb 25, 2009 | 3.863 | 4.417 | 3.373 | 4.258 | 736,791,680 | +0.46(+12.09%) |
Feb 24, 2009 | 3.237 | 3.815 | 3.100 | 3.799 | 633,908,608 | +0.66(+20.97%) |
Feb 23, 2009 | 3.446 | 3.598 | 3.068 | 3.140 | 636,723,712 | +0.10(+3.17%) |
Feb 20, 2009 | 2.899 | 3.285 | 2.032 | 3.044 | 1,046,219,264 | -0.28(-8.45%) |
Feb 19, 2009 | 3.261 | 3.759 | 3.100 | 3.325 | 505,849,280 | -0.35(-9.41%) |
Feb 18, 2009 | 4.144 | 4.184 | 3.622 | 3.670 | 404,102,496 | -0.27(-6.73%) |
Feb 17, 2009 | 4.072 | 4.176 | 3.911 | 3.935 | 345,355,008 | -0.54(-12.03%) |
Feb 13, 2009 | 4.562 | 4.715 | 4.458 | 4.474 | 298,668,768 | -0.24(-5.11%) |
Feb 12, 2009 | 4.594 | 4.755 | 4.297 | 4.715 | 459,996,800 | -0.16(-3.29%) |
Feb 11, 2009 | 4.658 | 4.931 | 4.586 | 4.875 | 494,112,928 | +0.41(+9.17%) |
Feb 10, 2009 | 5.502 | 5.534 | 4.401 | 4.466 | 755,562,688 | -1.07(-19.30%) |
Feb 09, 2009 | 5.277 | 5.662 | 5.068 | 5.534 | 572,465,728 | +0.61(+12.40%) |
Feb 06, 2009 | 4.329 | 5.213 | 4.305 | 4.923 | 903,331,264 | +1.04(+26.65%) |
Feb 05, 2009 | 3.662 | 3.984 | 3.028 | 3.887 | 940,304,704 | +0.11(+2.98%) |
Feb 04, 2009 | 4.393 | 4.450 | 3.711 | 3.775 | 758,690,496 | -0.48(-11.32%) |
Feb 03, 2009 | 4.947 | 4.947 | 4.168 | 4.257 | 442,993,952 | -0.56(-11.67%) |