Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.240 | 8.816 | 8.077 | 8.559 | 21,647,868 | +0.44(+5.47%) |
Apr 29, 2009 | 7.658 | 8.321 | 7.546 | 8.115 | 22,937,104 | +0.24(+3.10%) |
Apr 28, 2009 | 7.846 | 50.71 | 7.808 | 7.871 | 16,249,977 | -0.20(-2.48%) |
Apr 27, 2009 | 8.115 | 8.346 | 7.696 | 8.071 | 18,171,294 | -0.21(-2.49%) |
Apr 24, 2009 | 7.977 | 8.415 | 7.958 | 8.278 | 23,115,382 | +0.38(+4.83%) |
Apr 23, 2009 | 7.983 | 8.259 | 7.552 | 7.896 | 18,451,578 | -0.04(-0.55%) |
Apr 22, 2009 | 7.664 | 8.484 | 7.664 | 7.940 | 29,746,360 | +0.16(+2.01%) |
Apr 21, 2009 | 7.420 | 7.946 | 7.101 | 7.783 | 19,231,420 | +0.36(+4.80%) |
Apr 20, 2009 | 7.827 | 7.977 | 7.389 | 7.427 | 18,775,132 | -0.77(-9.39%) |
Apr 17, 2009 | 7.752 | 8.278 | 7.696 | 8.196 | 18,747,408 | +0.36(+4.63%) |
Apr 16, 2009 | 7.320 | 7.996 | 7.153 | 7.833 | 18,980,924 | +0.60(+8.30%) |
Apr 15, 2009 | 7.433 | 7.495 | 7.020 | 7.233 | 28,136,444 | -0.27(-3.59%) |
Apr 14, 2009 | 7.621 | 7.796 | 7.383 | 7.502 | 29,143,690 | -0.59(-7.27%) |
Apr 13, 2009 | 7.352 | 8.196 | 7.220 | 8.090 | 31,530,766 | +0.66(+8.84%) |
Apr 09, 2009 | 6.576 | 7.433 | 6.569 | 7.433 | 43,710,260 | +0.98(+15.12%) |
Apr 08, 2009 | 6.125 | 6.488 | 6.100 | 6.457 | 18,434,082 | +0.39(+6.39%) |
Apr 07, 2009 | 6.088 | 6.128 | 5.947 | 6.069 | 13,076,202 | -0.16(-2.51%) |
Apr 06, 2009 | 6.432 | 6.444 | 6.006 | 6.225 | 18,302,826 | -0.26(-3.96%) |
Apr 03, 2009 | 6.257 | 6.526 | 6.132 | 6.482 | 22,675,504 | +0.11(+1.77%) |
Apr 02, 2009 | 5.837 | 6.569 | 5.706 | 6.369 | 24,839,016 | +0.72(+12.74%) |
Apr 01, 2009 | 5.224 | 5.770 | 5.224 | 5.650 | 22,562,426 | +0.08(+1.46%) |
Mar 31, 2009 | 5.637 | 5.681 | 5.243 | 5.568 | 19,181,656 | -0.01(-0.11%) |
Mar 30, 2009 | 5.900 | 5.900 | 5.418 | 5.575 | 17,770,574 | -0.47(-7.76%) |
Mar 26, 2009 | 5.625 | 6.125 | 5.625 | 6.044 | 19,298,682 | +0.56(+10.15%) |
Mar 25, 2009 | 5.719 | 5.931 | 5.212 | 5.487 | 27,216,388 | -0.19(-3.31%) |
Mar 24, 2009 | 5.456 | 5.947 | 5.381 | 5.675 | 26,298,174 | +0.13(+2.37%) |
Mar 23, 2009 | 5.318 | 5.568 | 5.299 | 5.543 | 20,949,422 | +0.54(+10.75%) |
Mar 20, 2009 | 5.493 | 5.543 | 4.918 | 5.005 | 20,032,230 | -0.58(-10.31%) |
Mar 19, 2009 | 5.750 | 5.781 | 5.425 | 5.581 | 20,088,740 | -0.11(-1.87%) |
Mar 18, 2009 | 5.049 | 5.794 | 5.049 | 5.687 | 29,658,482 | +0.46(+8.86%) |
Mar 17, 2009 | 4.980 | 5.262 | 4.818 | 5.224 | 17,642,690 | +0.28(+5.56%) |
Mar 16, 2009 | 5.299 | 5.393 | 4.943 | 4.949 | 11,709,845 | -0.26(-5.04%) |
Mar 13, 2009 | 5.137 | 5.343 | 4.952 | 5.212 | 0 | +0.01(+0.12%) |
Mar 12, 2009 | 4.905 | 5.293 | 4.749 | 5.206 | 24,179,326 | +0.29(+5.99%) |
Mar 11, 2009 | 4.655 | 5.037 | 4.580 | 4.911 | 25,685,310 | +0.31(+6.66%) |
Mar 10, 2009 | 4.380 | 4.743 | 4.355 | 4.605 | 27,720,714 | +0.35(+8.24%) |
Mar 09, 2009 | 4.267 | 4.605 | 4.173 | 4.255 | 19,630,224 | -0.09(-2.02%) |
Mar 06, 2009 | 4.411 | 4.661 | 4.161 | 4.342 | 0 | +0.23(+5.47%) |
Mar 05, 2009 | 4.455 | 4.524 | 3.923 | 4.117 | 27,864,484 | -0.48(-10.48%) |
Mar 04, 2009 | 4.680 | 4.736 | 4.430 | 4.599 | 18,614,482 | -0.01(-0.27%) |
Mar 02, 2009 | 4.736 | 4.980 | 4.586 | 4.611 | 22,870,266 | -0.31(-6.35%) |
Feb 27, 2009 | 4.768 | 5.080 | 4.642 | 4.924 | 0 | +0.02(+0.38%) |
Feb 26, 2009 | 5.137 | 5.249 | 4.861 | 4.905 | 12,590,472 | -0.16(-3.21%) |
Feb 25, 2009 | 5.155 | 5.268 | 4.667 | 5.068 | 29,193,220 | -0.12(-2.29%) |
Feb 24, 2009 | 4.699 | 5.274 | 4.567 | 5.187 | 37,235,808 | +0.56(+12.03%) |
Feb 23, 2009 | 5.005 | 5.005 | 4.599 | 4.630 | 24,579,558 | -0.29(-5.85%) |
Feb 20, 2009 | 4.724 | 5.005 | 4.599 | 4.918 | 26,098,712 | +0.13(+2.61%) |
Feb 19, 2009 | 5.074 | 5.224 | 4.755 | 4.793 | 19,512,824 | -0.14(-2.92%) |
Feb 18, 2009 | 5.112 | 5.174 | 4.830 | 4.936 | 20,423,108 | -0.12(-2.35%) |
Feb 17, 2009 | 5.043 | 5.281 | 4.993 | 5.055 | 20,818,812 | -0.34(-6.37%) |
Feb 13, 2009 | 5.537 | 5.612 | 5.180 | 5.399 | 20,162,172 | -0.05(-0.92%) |
Feb 12, 2009 | 5.281 | 5.475 | 5.068 | 5.450 | 24,589,214 | +0.13(+2.47%) |
Feb 11, 2009 | 5.550 | 5.750 | 5.168 | 5.318 | 20,242,640 | -0.18(-3.19%) |
Feb 10, 2009 | 5.850 | 5.956 | 5.450 | 5.493 | 14,781,692 | -0.43(-7.19%) |
Feb 09, 2009 | 6.069 | 6.163 | 5.734 | 5.919 | 12,974,483 | -0.15(-2.47%) |
Feb 06, 2009 | 5.543 | 6.200 | 5.481 | 6.069 | 26,475,066 | +0.59(+10.86%) |
Feb 05, 2009 | 5.425 | 5.625 | 5.237 | 5.475 | 28,772,766 | +0.27(+5.17%) |
Feb 04, 2009 | 5.456 | 5.506 | 5.068 | 5.206 | 26,478,538 | -0.32(-5.78%) |
Feb 03, 2009 | 5.262 | 5.637 | 5.087 | 5.525 | 33,037,260 | +0.15(+2.79%) |