Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.31 | 10.66 | 10.01 | 10.11 | 34,474,692 | -0.08(-0.82%) |
Apr 29, 2009 | 9.884 | 10.38 | 9.698 | 10.20 | 26,208,032 | +0.54(+5.62%) |
Apr 28, 2009 | 9.712 | 9.936 | 9.625 | 9.653 | 21,975,666 | -0.16(-1.68%) |
Apr 27, 2009 | 9.789 | 10.03 | 9.621 | 9.817 | 23,177,796 | -0.20(-1.99%) |
Apr 24, 2009 | 9.996 | 10.24 | 9.730 | 10.02 | 25,656,234 | -0.01(-0.14%) |
Apr 23, 2009 | 9.842 | 10.13 | 9.530 | 10.03 | 24,679,744 | +0.35(+3.62%) |
Apr 22, 2009 | 9.621 | 10.37 | 9.418 | 9.681 | 39,301,752 | -0.57(-5.53%) |
Apr 21, 2009 | 8.372 | 10.28 | 8.253 | 10.25 | 52,795,168 | +1.51(+17.26%) |
Apr 20, 2009 | 9.534 | 9.611 | 8.708 | 8.739 | 48,400,696 | -1.31(-13.00%) |
Apr 17, 2009 | 9.187 | 10.25 | 9.187 | 10.04 | 35,313,624 | +0.70(+7.45%) |
Apr 16, 2009 | 8.869 | 9.562 | 8.641 | 9.348 | 34,261,772 | +0.56(+6.37%) |
Apr 15, 2009 | 8.302 | 8.816 | 8.015 | 8.788 | 20,918,646 | +0.42(+5.06%) |
Apr 14, 2009 | 8.760 | 9.205 | 8.295 | 8.365 | 34,586,260 | -0.65(-7.22%) |
Apr 13, 2009 | 8.554 | 9.051 | 8.351 | 9.016 | 32,095,234 | +0.28(+3.25%) |
Apr 09, 2009 | 7.665 | 8.743 | 7.612 | 8.732 | 40,621,912 | +1.42(+19.44%) |
Apr 08, 2009 | 7.630 | 7.731 | 7.115 | 7.311 | 23,185,708 | +0.25(+3.57%) |
Apr 07, 2009 | 7.136 | 7.227 | 6.902 | 7.059 | 22,085,242 | -0.17(-2.37%) |
Apr 06, 2009 | 7.077 | 7.367 | 7.000 | 7.231 | 17,408,126 | -0.14(-1.85%) |
Apr 03, 2009 | 7.206 | 7.395 | 6.961 | 7.367 | 24,952,538 | +0.15(+2.13%) |
Apr 02, 2009 | 6.912 | 7.350 | 6.877 | 7.213 | 31,471,254 | +0.65(+9.92%) |
Apr 01, 2009 | 6.517 | 6.664 | 6.037 | 6.562 | 34,641,644 | -0.21(-3.15%) |
Mar 31, 2009 | 6.380 | 6.825 | 6.300 | 6.776 | 26,924,912 | +0.26(+4.03%) |
Mar 30, 2009 | 6.552 | 6.604 | 6.125 | 6.513 | 28,101,136 | -0.74(-10.18%) |
Mar 26, 2009 | 7.077 | 7.339 | 6.863 | 7.252 | 31,221,152 | +0.29(+4.17%) |
Mar 25, 2009 | 7.633 | 7.770 | 6.510 | 6.961 | 44,869,064 | -0.60(-7.92%) |
Mar 24, 2009 | 7.276 | 8.022 | 7.105 | 7.560 | 35,948,760 | -0.03(-0.41%) |
Mar 23, 2009 | 7.004 | 7.595 | 6.958 | 7.591 | 38,517,084 | +1.16(+18.01%) |
Mar 20, 2009 | 7.038 | 7.038 | 6.314 | 6.433 | 32,798,036 | -0.85(-11.72%) |
Mar 19, 2009 | 5.635 | 7.647 | 6.867 | 7.287 | 50,567,744 | -0.08(-1.05%) |
Mar 18, 2009 | 5.635 | 7.381 | 5.502 | 7.364 | 63,383,172 | +1.71(+30.28%) |
Mar 17, 2009 | 5.397 | 5.663 | 5.015 | 5.652 | 30,887,040 | +0.41(+7.81%) |
Mar 16, 2009 | 5.295 | 5.796 | 5.215 | 5.243 | 34,320,492 | +0.14(+2.74%) |
Mar 13, 2009 | 5.316 | 5.572 | 4.725 | 5.103 | 0 | -0.12(-2.28%) |
Mar 12, 2009 | 4.763 | 5.295 | 4.399 | 5.222 | 39,754,364 | +0.45(+9.54%) |
Mar 11, 2009 | 4.700 | 4.837 | 4.487 | 4.767 | 33,501,030 | +0.18(+3.97%) |
Mar 10, 2009 | 4.126 | 4.630 | 3.965 | 4.585 | 44,766,524 | +0.56(+14.01%) |
Mar 09, 2009 | 3.899 | 4.371 | 3.790 | 4.021 | 54,527,332 | -0.68(-14.51%) |
Mar 06, 2009 | 4.938 | 4.963 | 4.427 | 4.704 | 0 | -0.07(-1.39%) |
Mar 05, 2009 | 5.075 | 5.089 | 4.599 | 4.770 | 43,706,568 | -0.48(-9.07%) |
Mar 04, 2009 | 5.344 | 5.418 | 4.781 | 5.246 | 33,965,796 | -0.39(-6.95%) |
Mar 02, 2009 | 5.498 | 5.782 | 5.449 | 5.638 | 32,388,184 | -0.23(-3.88%) |
Feb 27, 2009 | 5.981 | 6.223 | 5.680 | 5.866 | 0 | -0.77(-11.60%) |
Feb 26, 2009 | 6.310 | 7.028 | 6.233 | 6.636 | 55,938,556 | +1.00(+17.69%) |
Feb 25, 2009 | 5.820 | 5.862 | 5.274 | 5.638 | 39,746,772 | -0.19(-3.19%) |
Feb 24, 2009 | 5.505 | 5.862 | 5.264 | 5.824 | 56,465,416 | +0.29(+5.32%) |
Feb 23, 2009 | 6.153 | 6.212 | 5.502 | 5.530 | 31,420,100 | -0.42(-7.11%) |
Feb 20, 2009 | 5.600 | 6.181 | 5.292 | 5.953 | 56,829,776 | +0.24(+4.23%) |
Feb 19, 2009 | 6.517 | 6.552 | 5.621 | 5.712 | 35,068,324 | -0.65(-10.18%) |
Feb 18, 2009 | 6.370 | 6.517 | 6.132 | 6.359 | 30,649,298 | +0.19(+3.00%) |
Feb 17, 2009 | 6.842 | 6.989 | 6.072 | 6.174 | 45,478,256 | -1.00(-13.99%) |
Feb 13, 2009 | 7.742 | 7.742 | 7.070 | 7.178 | 24,992,120 | -0.55(-7.15%) |
Feb 12, 2009 | 7.493 | 7.822 | 7.367 | 7.731 | 25,671,672 | -0.09(-1.12%) |
Feb 11, 2009 | 7.976 | 8.050 | 7.661 | 7.819 | 20,973,304 | +0.07(+0.95%) |
Feb 10, 2009 | 8.179 | 8.459 | 7.707 | 7.745 | 32,880,972 | -0.55(-6.59%) |
Feb 09, 2009 | 7.931 | 8.407 | 7.815 | 8.291 | 28,471,538 | +0.66(+8.67%) |
Feb 06, 2009 | 8.120 | 8.312 | 7.098 | 7.630 | 64,770,260 | -0.46(-5.67%) |
Feb 05, 2009 | 7.388 | 8.351 | 7.231 | 8.088 | 32,345,702 | +0.72(+9.79%) |
Feb 04, 2009 | 7.962 | 8.197 | 7.318 | 7.367 | 39,699,284 | -0.55(-6.98%) |
Feb 03, 2009 | 8.452 | 8.820 | 7.588 | 7.920 | 51,356,860 | -0.14(-1.74%) |