Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.31 | 10.66 | 10.01 | 10.11 | 34,479,744 | -0.08(-0.82%) |
Apr 29, 2009 | 9.882 | 10.38 | 9.697 | 10.19 | 26,211,874 | +0.54(+5.62%) |
Apr 28, 2009 | 9.711 | 9.935 | 9.623 | 9.651 | 21,978,888 | -0.16(-1.68%) |
Apr 27, 2009 | 9.788 | 10.03 | 9.620 | 9.816 | 23,181,192 | -0.20(-1.99%) |
Apr 24, 2009 | 9.994 | 10.24 | 9.728 | 10.02 | 25,659,996 | -0.01(-0.14%) |
Apr 23, 2009 | 9.840 | 10.13 | 9.529 | 10.03 | 24,683,362 | +0.35(+3.61%) |
Apr 22, 2009 | 9.620 | 10.37 | 9.417 | 9.679 | 39,307,512 | -0.57(-5.53%) |
Apr 21, 2009 | 8.370 | 10.28 | 8.251 | 10.25 | 52,802,908 | +1.51(+17.26%) |
Apr 20, 2009 | 9.532 | 9.609 | 8.706 | 8.738 | 48,407,788 | -1.31(-13.00%) |
Apr 17, 2009 | 9.186 | 10.25 | 9.186 | 10.04 | 35,318,800 | +0.70(+7.45%) |
Apr 16, 2009 | 8.867 | 9.560 | 8.640 | 9.347 | 34,266,792 | +0.56(+6.37%) |
Apr 15, 2009 | 8.300 | 8.815 | 8.013 | 8.787 | 20,921,712 | +0.42(+5.06%) |
Apr 14, 2009 | 8.759 | 9.203 | 8.293 | 8.363 | 34,591,332 | -0.65(-7.22%) |
Apr 13, 2009 | 8.552 | 9.049 | 8.349 | 9.014 | 32,099,938 | +0.28(+3.25%) |
Apr 09, 2009 | 7.664 | 8.741 | 7.611 | 8.731 | 40,627,868 | +1.42(+19.44%) |
Apr 08, 2009 | 7.629 | 7.730 | 7.114 | 7.310 | 23,189,106 | +0.25(+3.57%) |
Apr 07, 2009 | 7.135 | 7.226 | 6.901 | 7.058 | 22,088,480 | -0.17(-2.37%) |
Apr 06, 2009 | 7.076 | 7.366 | 6.999 | 7.230 | 17,410,678 | -0.14(-1.85%) |
Apr 03, 2009 | 7.205 | 7.394 | 6.960 | 7.366 | 24,956,196 | +0.15(+2.13%) |
Apr 02, 2009 | 6.911 | 7.349 | 6.876 | 7.212 | 31,475,868 | +0.65(+9.92%) |
Apr 01, 2009 | 6.516 | 6.663 | 6.036 | 6.561 | 34,646,720 | -0.21(-3.15%) |
Mar 31, 2009 | 6.379 | 6.824 | 6.299 | 6.775 | 26,928,860 | +0.26(+4.03%) |
Mar 30, 2009 | 6.551 | 6.603 | 6.124 | 6.512 | 28,105,254 | -0.74(-10.18%) |
Mar 26, 2009 | 7.076 | 7.338 | 6.862 | 7.251 | 31,225,728 | +0.29(+4.17%) |
Mar 25, 2009 | 7.632 | 7.768 | 6.509 | 6.960 | 44,875,640 | -0.60(-7.92%) |
Mar 24, 2009 | 7.275 | 8.020 | 7.104 | 7.559 | 35,954,028 | -0.03(-0.41%) |
Mar 23, 2009 | 7.003 | 7.594 | 6.957 | 7.590 | 38,522,732 | +1.16(+18.01%) |
Mar 20, 2009 | 7.037 | 7.037 | 6.313 | 6.432 | 32,802,842 | -0.85(-11.72%) |
Mar 19, 2009 | 5.634 | 7.646 | 6.866 | 7.286 | 50,575,152 | -0.08(-1.05%) |
Mar 18, 2009 | 5.634 | 7.380 | 5.501 | 7.363 | 63,392,460 | +1.71(+30.28%) |
Mar 17, 2009 | 5.396 | 5.662 | 5.015 | 5.651 | 30,891,568 | +0.41(+7.81%) |
Mar 16, 2009 | 5.294 | 5.795 | 5.214 | 5.242 | 34,325,524 | +0.14(+2.74%) |
Mar 13, 2009 | 5.315 | 5.571 | 4.724 | 5.102 | 0 | -0.12(-2.28%) |
Mar 12, 2009 | 4.763 | 5.294 | 4.399 | 5.221 | 39,760,192 | +0.45(+9.54%) |
Mar 11, 2009 | 4.700 | 4.836 | 4.486 | 4.766 | 33,505,940 | +0.18(+3.97%) |
Mar 10, 2009 | 4.126 | 4.630 | 3.965 | 4.584 | 44,773,088 | +0.56(+14.01%) |
Mar 09, 2009 | 3.898 | 4.371 | 3.790 | 4.021 | 54,535,324 | -0.68(-14.51%) |
Mar 06, 2009 | 4.938 | 4.962 | 4.427 | 4.703 | 0 | -0.07(-1.39%) |
Mar 05, 2009 | 5.074 | 5.088 | 4.598 | 4.770 | 43,712,972 | -0.48(-9.07%) |
Mar 04, 2009 | 5.343 | 5.417 | 4.780 | 5.245 | 33,970,776 | -0.39(-6.95%) |
Mar 02, 2009 | 5.497 | 5.781 | 5.448 | 5.637 | 32,392,932 | -0.23(-3.88%) |
Feb 27, 2009 | 5.980 | 6.222 | 5.679 | 5.865 | 0 | -0.77(-11.60%) |
Feb 26, 2009 | 6.309 | 7.027 | 6.232 | 6.635 | 55,946,752 | +1.00(+17.69%) |
Feb 25, 2009 | 5.819 | 5.861 | 5.273 | 5.637 | 39,752,596 | -0.19(-3.19%) |
Feb 24, 2009 | 5.504 | 5.861 | 5.263 | 5.823 | 56,473,692 | +0.29(+5.32%) |
Feb 23, 2009 | 6.152 | 6.211 | 5.501 | 5.529 | 31,424,706 | -0.42(-7.11%) |
Feb 20, 2009 | 5.599 | 6.180 | 5.291 | 5.952 | 56,838,104 | +0.24(+4.23%) |
Feb 19, 2009 | 6.516 | 6.551 | 5.620 | 5.711 | 35,073,460 | -0.65(-10.18%) |
Feb 18, 2009 | 6.369 | 6.516 | 6.131 | 6.358 | 30,653,790 | +0.19(+3.00%) |
Feb 17, 2009 | 6.841 | 6.988 | 6.071 | 6.173 | 45,484,924 | -1.00(-13.99%) |
Feb 13, 2009 | 7.740 | 7.740 | 7.069 | 7.177 | 24,995,784 | -0.55(-7.15%) |
Feb 12, 2009 | 7.492 | 7.821 | 7.366 | 7.730 | 25,675,436 | -0.09(-1.12%) |
Feb 11, 2009 | 7.975 | 8.048 | 7.660 | 7.817 | 20,976,378 | +0.07(+0.95%) |
Feb 10, 2009 | 8.178 | 8.458 | 7.705 | 7.744 | 32,885,790 | -0.55(-6.59%) |
Feb 09, 2009 | 7.929 | 8.405 | 7.814 | 8.290 | 28,475,712 | +0.66(+8.67%) |
Feb 06, 2009 | 8.118 | 8.311 | 7.097 | 7.629 | 64,779,752 | -0.46(-5.67%) |
Feb 05, 2009 | 7.387 | 8.349 | 7.230 | 8.087 | 32,350,444 | +0.72(+9.79%) |
Feb 04, 2009 | 7.961 | 8.195 | 7.317 | 7.366 | 39,705,100 | -0.55(-6.98%) |
Feb 03, 2009 | 8.451 | 8.818 | 7.587 | 7.919 | 51,364,388 | -0.14(-1.74%) |