Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.247 | 8.823 | 8.084 | 8.567 | 21,629,100 | +0.44(+5.47%) |
Apr 29, 2009 | 7.665 | 8.329 | 7.552 | 8.122 | 22,917,220 | +0.24(+3.10%) |
Apr 28, 2009 | 7.853 | 50.75 | 7.815 | 7.878 | 16,235,889 | -0.20(-2.48%) |
Apr 27, 2009 | 8.122 | 8.354 | 7.702 | 8.078 | 18,155,542 | -0.21(-2.49%) |
Apr 24, 2009 | 7.984 | 8.422 | 7.965 | 8.285 | 23,095,342 | +0.38(+4.83%) |
Apr 23, 2009 | 7.990 | 8.266 | 7.558 | 7.903 | 18,435,582 | -0.04(-0.55%) |
Apr 22, 2009 | 7.671 | 8.491 | 7.671 | 7.947 | 29,720,572 | +0.16(+2.01%) |
Apr 21, 2009 | 7.427 | 7.953 | 7.107 | 7.790 | 19,214,748 | +0.36(+4.80%) |
Apr 20, 2009 | 7.834 | 7.984 | 7.396 | 7.433 | 18,758,854 | -0.77(-9.39%) |
Apr 17, 2009 | 7.759 | 8.285 | 7.702 | 8.203 | 18,731,156 | +0.36(+4.63%) |
Apr 16, 2009 | 7.327 | 8.003 | 7.159 | 7.840 | 18,964,468 | +0.60(+8.30%) |
Apr 15, 2009 | 7.439 | 7.502 | 7.026 | 7.239 | 28,112,052 | -0.27(-3.59%) |
Apr 14, 2009 | 7.627 | 7.803 | 7.389 | 7.508 | 29,118,424 | -0.59(-7.27%) |
Apr 13, 2009 | 7.358 | 8.203 | 7.226 | 8.097 | 31,503,432 | +0.66(+8.84%) |
Apr 09, 2009 | 6.581 | 7.439 | 6.575 | 7.439 | 43,672,368 | +0.98(+15.12%) |
Apr 08, 2009 | 6.131 | 6.494 | 6.106 | 6.462 | 18,418,100 | +0.39(+6.39%) |
Apr 07, 2009 | 6.093 | 6.134 | 5.952 | 6.074 | 13,064,866 | -0.16(-2.51%) |
Apr 06, 2009 | 6.437 | 6.450 | 6.012 | 6.231 | 18,286,958 | -0.26(-3.96%) |
Apr 03, 2009 | 6.262 | 6.531 | 6.137 | 6.488 | 22,655,846 | +0.11(+1.77%) |
Apr 02, 2009 | 5.843 | 6.575 | 5.711 | 6.375 | 24,817,482 | +0.72(+12.74%) |
Apr 01, 2009 | 5.229 | 5.775 | 5.229 | 5.655 | 22,542,866 | +0.08(+1.46%) |
Mar 31, 2009 | 5.642 | 5.686 | 5.248 | 5.573 | 19,165,026 | -0.01(-0.11%) |
Mar 30, 2009 | 5.905 | 5.905 | 5.423 | 5.580 | 17,755,168 | -0.47(-7.76%) |
Mar 26, 2009 | 5.630 | 6.131 | 5.630 | 6.049 | 19,281,950 | +0.56(+10.15%) |
Mar 25, 2009 | 5.724 | 5.936 | 5.216 | 5.492 | 27,192,794 | -0.19(-3.31%) |
Mar 24, 2009 | 5.461 | 5.952 | 5.385 | 5.680 | 26,275,374 | +0.13(+2.37%) |
Mar 23, 2009 | 5.323 | 5.573 | 5.304 | 5.548 | 20,931,260 | +0.54(+10.75%) |
Mar 20, 2009 | 5.498 | 5.548 | 4.922 | 5.010 | 20,014,864 | -0.58(-10.31%) |
Mar 19, 2009 | 5.755 | 5.786 | 5.429 | 5.586 | 20,071,324 | -0.11(-1.87%) |
Mar 18, 2009 | 5.053 | 5.799 | 5.053 | 5.692 | 29,632,770 | +0.46(+8.86%) |
Mar 17, 2009 | 4.985 | 5.266 | 4.822 | 5.229 | 17,627,394 | +0.28(+5.56%) |
Mar 16, 2009 | 5.304 | 5.398 | 4.947 | 4.953 | 11,699,694 | -0.26(-5.04%) |
Mar 13, 2009 | 5.141 | 5.348 | 4.956 | 5.216 | 0 | +0.01(+0.12%) |
Mar 12, 2009 | 4.909 | 5.298 | 4.753 | 5.210 | 24,158,364 | +0.29(+5.99%) |
Mar 11, 2009 | 4.659 | 5.041 | 4.584 | 4.916 | 25,663,042 | +0.31(+6.66%) |
Mar 10, 2009 | 4.383 | 4.747 | 4.358 | 4.609 | 27,696,682 | +0.35(+8.24%) |
Mar 09, 2009 | 4.271 | 4.609 | 4.177 | 4.258 | 19,613,206 | -0.09(-2.02%) |
Mar 06, 2009 | 4.415 | 4.665 | 4.164 | 4.346 | 0 | +0.23(+5.47%) |
Mar 05, 2009 | 4.459 | 4.527 | 3.926 | 4.120 | 27,840,326 | -0.48(-10.48%) |
Mar 04, 2009 | 4.684 | 4.740 | 4.434 | 4.603 | 18,598,346 | -0.01(-0.27%) |
Mar 02, 2009 | 4.740 | 4.985 | 4.590 | 4.615 | 22,850,438 | -0.31(-6.35%) |
Feb 27, 2009 | 4.772 | 5.085 | 4.646 | 4.928 | 0 | +0.02(+0.38%) |
Feb 26, 2009 | 5.141 | 5.254 | 4.866 | 4.909 | 12,579,557 | -0.16(-3.21%) |
Feb 25, 2009 | 5.160 | 5.273 | 4.672 | 5.072 | 29,167,912 | -0.12(-2.29%) |
Feb 24, 2009 | 4.703 | 5.279 | 4.571 | 5.191 | 37,203,528 | +0.56(+12.03%) |
Feb 23, 2009 | 5.010 | 5.010 | 4.603 | 4.634 | 24,558,250 | -0.29(-5.85%) |
Feb 20, 2009 | 4.728 | 5.010 | 4.603 | 4.922 | 26,076,086 | +0.13(+2.61%) |
Feb 19, 2009 | 5.079 | 5.229 | 4.759 | 4.797 | 19,495,908 | -0.14(-2.92%) |
Feb 18, 2009 | 5.116 | 5.179 | 4.834 | 4.941 | 20,405,402 | -0.12(-2.35%) |
Feb 17, 2009 | 5.047 | 5.285 | 4.997 | 5.060 | 20,800,764 | -0.34(-6.37%) |
Feb 13, 2009 | 5.542 | 5.617 | 5.185 | 5.404 | 20,144,692 | -0.05(-0.92%) |
Feb 12, 2009 | 5.285 | 5.479 | 5.072 | 5.454 | 24,567,898 | +0.13(+2.47%) |
Feb 11, 2009 | 5.554 | 5.755 | 5.172 | 5.323 | 20,225,090 | -0.18(-3.19%) |
Feb 10, 2009 | 5.855 | 5.962 | 5.454 | 5.498 | 14,768,877 | -0.43(-7.19%) |
Feb 09, 2009 | 6.074 | 6.168 | 5.739 | 5.924 | 12,963,235 | -0.15(-2.47%) |
Feb 06, 2009 | 5.548 | 6.206 | 5.486 | 6.074 | 26,452,114 | +0.59(+10.86%) |
Feb 05, 2009 | 5.429 | 5.630 | 5.241 | 5.479 | 28,747,822 | +0.27(+5.17%) |
Feb 04, 2009 | 5.461 | 5.511 | 5.072 | 5.210 | 26,455,584 | -0.32(-5.78%) |
Feb 03, 2009 | 5.266 | 5.642 | 5.091 | 5.529 | 33,008,620 | +0.15(+2.79%) |