Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.228 | 9.697 | 9.111 | 9.549 | 29,205,300 | +0.48(+5.35%) |
Apr 29, 2009 | 8.947 | 9.267 | 8.837 | 9.064 | 19,853,212 | +0.14(+1.58%) |
Apr 28, 2009 | 9.009 | 9.134 | 8.790 | 8.923 | 17,004,384 | -0.14(-1.55%) |
Apr 27, 2009 | 9.072 | 9.318 | 8.947 | 9.064 | 19,728,240 | -0.09(-0.94%) |
Apr 24, 2009 | 8.978 | 9.205 | 8.743 | 9.150 | 22,213,270 | +0.20(+2.18%) |
Apr 23, 2009 | 9.150 | 9.150 | 8.603 | 8.954 | 26,644,366 | -0.13(-1.38%) |
Apr 22, 2009 | 8.767 | 9.338 | 8.642 | 9.080 | 27,940,348 | +0.28(+3.20%) |
Apr 21, 2009 | 8.751 | 8.986 | 8.563 | 8.798 | 26,276,220 | +0.09(+1.08%) |
Apr 20, 2009 | 9.126 | 9.189 | 8.642 | 8.704 | 27,045,218 | -0.62(-6.63%) |
Apr 17, 2009 | 9.267 | 9.377 | 8.978 | 9.322 | 25,101,504 | +0.07(+0.76%) |
Apr 16, 2009 | 9.181 | 9.267 | 8.853 | 9.252 | 18,587,524 | +0.31(+3.50%) |
Apr 15, 2009 | 8.954 | 9.025 | 8.712 | 8.939 | 22,807,308 | -0.26(-2.81%) |
Apr 14, 2009 | 8.947 | 9.299 | 8.782 | 9.197 | 35,217,148 | +0.20(+2.17%) |
Apr 13, 2009 | 8.962 | 9.095 | 8.767 | 9.001 | 20,229,576 | +0.05(+0.52%) |
Apr 09, 2009 | 8.563 | 8.970 | 8.524 | 8.954 | 21,557,142 | +0.55(+6.51%) |
Apr 08, 2009 | 8.235 | 8.470 | 8.196 | 8.407 | 21,038,890 | +0.16(+1.90%) |
Apr 07, 2009 | 8.673 | 8.759 | 8.133 | 8.251 | 33,906,676 | -0.79(-8.74%) |
Apr 06, 2009 | 9.150 | 9.197 | 8.798 | 9.040 | 23,003,640 | -0.20(-2.12%) |
Apr 03, 2009 | 8.994 | 9.244 | 8.908 | 9.236 | 27,797,810 | +0.29(+3.23%) |
Apr 02, 2009 | 8.642 | 9.072 | 8.587 | 8.947 | 25,475,488 | +0.53(+6.32%) |
Apr 01, 2009 | 8.251 | 8.470 | 8.172 | 8.415 | 22,114,446 | +0.01(+0.09%) |
Mar 31, 2009 | 8.438 | 8.540 | 8.274 | 8.407 | 22,473,228 | +0.07(+0.84%) |
Mar 30, 2009 | 8.532 | 8.610 | 8.188 | 8.337 | 24,123,470 | -0.75(-8.26%) |
Mar 26, 2009 | 8.649 | 9.142 | 8.524 | 9.087 | 38,705,900 | +0.49(+5.73%) |
Mar 25, 2009 | 8.329 | 8.735 | 8.298 | 8.595 | 38,356,776 | +0.31(+3.78%) |
Mar 24, 2009 | 8.454 | 8.524 | 8.251 | 8.282 | 21,022,924 | -0.37(-4.25%) |
Mar 23, 2009 | 8.399 | 8.657 | 8.165 | 8.649 | 29,622,778 | +0.66(+8.33%) |
Mar 20, 2009 | 8.493 | 8.571 | 7.883 | 7.985 | 30,251,246 | -0.38(-4.58%) |
Mar 19, 2009 | 8.587 | 8.595 | 8.251 | 8.368 | 24,264,564 | -0.12(-1.38%) |
Mar 18, 2009 | 8.235 | 8.524 | 8.172 | 8.485 | 33,618,020 | +0.12(+1.40%) |
Mar 17, 2009 | 8.180 | 8.368 | 7.993 | 8.368 | 32,633,362 | +0.21(+2.59%) |
Mar 16, 2009 | 8.352 | 8.446 | 8.094 | 8.157 | 45,767,808 | -0.13(-1.51%) |
Mar 13, 2009 | 7.930 | 8.298 | 7.828 | 8.282 | 41,282,636 | +0.35(+4.44%) |
Mar 12, 2009 | 7.414 | 7.961 | 7.383 | 7.930 | 31,720,594 | +0.42(+5.62%) |
Mar 11, 2009 | 7.187 | 7.562 | 7.179 | 7.508 | 28,596,832 | +0.30(+4.12%) |
Mar 10, 2009 | 6.882 | 7.234 | 6.702 | 7.210 | 31,711,056 | +0.50(+7.46%) |
Mar 09, 2009 | 6.632 | 7.093 | 6.616 | 6.710 | 24,800,900 | -0.09(-1.38%) |
Mar 06, 2009 | 7.109 | 7.265 | 6.608 | 6.804 | 55,163,740 | -0.27(-3.76%) |
Mar 05, 2009 | 7.101 | 7.343 | 7.046 | 7.070 | 29,781,188 | -0.20(-2.80%) |
Mar 04, 2009 | 6.960 | 7.383 | 6.952 | 7.273 | 27,760,448 | +0.35(+5.08%) |
Mar 02, 2009 | 7.085 | 7.273 | 6.866 | 6.921 | 35,895,752 | -0.28(-3.91%) |
Feb 27, 2009 | 7.469 | 7.742 | 7.203 | 7.203 | 50,294,832 | -0.49(-6.40%) |
Feb 26, 2009 | 7.398 | 7.813 | 7.312 | 7.695 | 69,217,792 | +0.31(+4.13%) |
Feb 25, 2009 | 6.757 | 7.656 | 6.679 | 7.390 | 59,124,716 | +0.56(+8.12%) |
Feb 24, 2009 | 6.647 | 6.866 | 6.577 | 6.835 | 28,810,010 | +0.29(+4.42%) |
Feb 23, 2009 | 6.882 | 6.976 | 6.514 | 6.546 | 30,826,434 | -0.30(-4.45%) |
Feb 20, 2009 | 6.491 | 6.984 | 6.405 | 6.851 | 43,101,884 | +0.33(+5.04%) |
Feb 19, 2009 | 6.835 | 6.859 | 6.452 | 6.522 | 38,935,496 | -0.20(-2.91%) |
Feb 18, 2009 | 6.757 | 6.992 | 6.577 | 6.718 | 29,734,950 | -0.02(-0.23%) |
Feb 17, 2009 | 7.124 | 7.156 | 6.710 | 6.733 | 35,590,856 | -0.70(-9.46%) |
Feb 13, 2009 | 7.351 | 7.500 | 7.242 | 7.437 | 36,466,152 | +0.07(+0.96%) |
Feb 12, 2009 | 7.218 | 7.578 | 7.093 | 7.367 | 50,366,172 | -0.27(-3.58%) |
Feb 11, 2009 | 7.406 | 7.860 | 7.398 | 7.641 | 33,345,692 | +0.06(+0.83%) |
Feb 10, 2009 | 7.860 | 8.149 | 7.570 | 7.578 | 45,925,116 | -0.40(-5.00%) |
Feb 09, 2009 | 8.180 | 8.258 | 7.914 | 7.977 | 34,585,336 | -0.20(-2.39%) |
Feb 06, 2009 | 8.000 | 8.219 | 7.930 | 8.172 | 21,962,390 | +0.17(+2.15%) |
Feb 05, 2009 | 7.555 | 8.055 | 7.555 | 8.000 | 29,118,756 | +0.31(+4.07%) |
Feb 04, 2009 | 7.476 | 8.000 | 7.398 | 7.688 | 29,937,876 | +0.20(+2.61%) |
Feb 03, 2009 | 7.312 | 7.500 | 7.140 | 7.492 | 27,134,378 | +0.13(+1.81%) |