Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.876 | 10.22 | 9.806 | 9.984 | 122,851,632 | +0.27(+2.80%) |
Apr 29, 2009 | 9.617 | 9.838 | 9.534 | 9.711 | 96,121,320 | +0.19(+1.99%) |
Apr 28, 2009 | 9.566 | 9.749 | 9.515 | 9.522 | 87,741,272 | -0.15(-1.51%) |
Apr 27, 2009 | 9.686 | 9.889 | 9.623 | 9.667 | 101,713,568 | -0.22(-2.18%) |
Apr 24, 2009 | 9.876 | 9.958 | 9.680 | 9.882 | 106,886,368 | +0.06(+0.58%) |
Apr 23, 2009 | 9.920 | 9.990 | 9.553 | 9.825 | 117,370,656 | -0.09(-0.89%) |
Apr 22, 2009 | 9.610 | 10.19 | 9.541 | 9.914 | 150,540,368 | +0.20(+2.02%) |
Apr 21, 2009 | 9.477 | 9.819 | 9.465 | 9.718 | 134,429,072 | +0.23(+2.40%) |
Apr 20, 2009 | 9.718 | 9.724 | 9.490 | 9.490 | 105,065,712 | -0.38(-3.85%) |
Apr 17, 2009 | 10.05 | 10.05 | 9.775 | 9.870 | 106,374,248 | -0.18(-1.83%) |
Apr 16, 2009 | 10.02 | 10.08 | 9.743 | 10.05 | 108,684,552 | +0.17(+1.73%) |
Apr 15, 2009 | 9.718 | 9.920 | 9.560 | 9.882 | 241,359,584 | -0.25(-2.44%) |
Apr 14, 2009 | 10.11 | 10.37 | 9.996 | 10.13 | 144,962,832 | +0.02(+0.19%) |
Apr 13, 2009 | 10.00 | 10.18 | 9.844 | 10.11 | 71,716,080 | +0.00(+0.00%) |
Apr 09, 2009 | 9.882 | 10.17 | 9.870 | 10.11 | 92,567,880 | +0.45(+4.65%) |
Apr 08, 2009 | 9.711 | 9.952 | 9.585 | 9.661 | 107,965,568 | -0.11(-1.17%) |
Apr 07, 2009 | 9.870 | 9.984 | 9.655 | 9.775 | 83,308,544 | -0.26(-2.58%) |
Apr 06, 2009 | 9.901 | 10.04 | 9.775 | 10.03 | 75,317,080 | -0.06(-0.56%) |
Apr 03, 2009 | 9.889 | 10.10 | 9.711 | 10.09 | 80,836,656 | +0.16(+1.59%) |
Apr 02, 2009 | 9.730 | 10.12 | 9.655 | 9.933 | 122,794,112 | +0.42(+4.46%) |
Apr 01, 2009 | 9.345 | 9.692 | 9.250 | 9.509 | 118,628,960 | +0.00(+0.00%) |
Mar 31, 2009 | 9.433 | 9.724 | 9.427 | 9.509 | 98,067,920 | +0.20(+2.11%) |
Mar 30, 2009 | 9.547 | 9.553 | 9.161 | 9.313 | 87,538,512 | -0.70(-6.95%) |
Mar 26, 2009 | 9.636 | 10.05 | 9.605 | 10.01 | 122,582,840 | +0.56(+5.89%) |
Mar 25, 2009 | 9.541 | 9.939 | 9.307 | 9.452 | 149,380,432 | -0.04(-0.40%) |
Mar 24, 2009 | 9.655 | 9.751 | 9.490 | 9.490 | 94,006,200 | -0.33(-3.35%) |
Mar 23, 2009 | 9.530 | 9.832 | 9.452 | 9.819 | 101,423,064 | +0.55(+5.94%) |
Mar 20, 2009 | 9.610 | 9.743 | 9.079 | 9.269 | 133,783,616 | -0.32(-3.30%) |
Mar 19, 2009 | 9.737 | 9.737 | 9.313 | 9.585 | 105,202,120 | -0.06(-0.59%) |
Mar 18, 2009 | 9.427 | 9.749 | 9.313 | 9.642 | 144,406,896 | +0.22(+2.28%) |
Mar 17, 2009 | 9.060 | 9.427 | 9.016 | 9.427 | 102,663,184 | +0.41(+4.56%) |
Mar 16, 2009 | 9.357 | 9.395 | 8.946 | 9.016 | 114,832,960 | -0.28(-3.06%) |
Mar 13, 2009 | 9.218 | 9.300 | 8.990 | 9.300 | 105,326,384 | +0.11(+1.24%) |
Mar 12, 2009 | 9.009 | 9.237 | 8.781 | 9.186 | 134,108,160 | +0.35(+4.01%) |
Mar 11, 2009 | 8.886 | 8.921 | 8.630 | 8.832 | 129,747,024 | +0.03(+0.29%) |
Mar 10, 2009 | 8.098 | 8.826 | 8.067 | 8.807 | 146,142,336 | +0.87(+10.92%) |
Mar 09, 2009 | 7.801 | 8.225 | 7.782 | 7.940 | 137,582,672 | +0.09(+1.13%) |
Mar 06, 2009 | 7.861 | 8.174 | 7.636 | 7.851 | 125,171,216 | +0.06(+0.81%) |
Mar 05, 2009 | 7.946 | 8.136 | 7.782 | 7.788 | 120,146,560 | -0.28(-3.53%) |
Mar 04, 2009 | 8.035 | 8.256 | 7.820 | 8.073 | 133,422,984 | +0.23(+2.90%) |
Mar 02, 2009 | 7.915 | 8.237 | 7.820 | 7.845 | 101,929,056 | -0.22(-2.67%) |
Feb 27, 2009 | 7.908 | 8.313 | 7.902 | 8.060 | 110,272,232 | +0.02(+0.24%) |
Feb 26, 2009 | 8.427 | 8.604 | 8.010 | 8.041 | 109,081,352 | -0.20(-2.46%) |
Feb 25, 2009 | 8.048 | 8.528 | 7.959 | 8.244 | 170,926,016 | +0.19(+2.36%) |
Feb 24, 2009 | 7.700 | 8.104 | 7.649 | 8.054 | 117,915,928 | +0.41(+5.38%) |
Feb 23, 2009 | 8.161 | 8.168 | 7.624 | 7.643 | 138,623,328 | -0.44(-5.48%) |
Feb 20, 2009 | 7.927 | 8.237 | 7.927 | 8.085 | 116,357,096 | +0.06(+0.79%) |
Feb 19, 2009 | 8.433 | 8.465 | 8.017 | 8.022 | 88,790,040 | -0.43(-5.09%) |
Feb 18, 2009 | 8.427 | 8.668 | 8.282 | 8.452 | 81,068,840 | +0.09(+1.14%) |
Feb 17, 2009 | 8.579 | 8.687 | 8.358 | 8.358 | 95,908,992 | -0.42(-4.83%) |
Feb 13, 2009 | 8.800 | 9.022 | 8.762 | 8.781 | 88,450,240 | -0.08(-0.86%) |
Feb 12, 2009 | 8.566 | 8.857 | 8.535 | 8.857 | 120,704,864 | -0.05(-0.57%) |
Feb 11, 2009 | 9.022 | 9.060 | 8.687 | 8.908 | 90,693,112 | +0.00(+0.00%) |
Feb 10, 2009 | 9.351 | 9.585 | 8.883 | 8.908 | 148,556,912 | -0.53(-5.57%) |
Feb 09, 2009 | 9.259 | 9.522 | 9.199 | 9.433 | 102,297,832 | +0.11(+1.22%) |
Feb 06, 2009 | 9.136 | 9.414 | 8.990 | 9.319 | 99,068,120 | +0.30(+3.37%) |
Feb 05, 2009 | 8.636 | 9.110 | 8.560 | 9.016 | 96,455,744 | +0.23(+2.67%) |
Feb 04, 2009 | 8.718 | 9.212 | 8.674 | 8.781 | 122,801,776 | +0.18(+2.13%) |
Feb 03, 2009 | 8.560 | 8.636 | 8.322 | 8.598 | 90,536,784 | +0.06(+0.73%) |