Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.623 | 7.641 | 7.472 | 7.641 | 81,872,072 | +0.05(+0.65%) |
May 28, 2009 | 7.466 | 7.654 | 7.401 | 7.592 | 85,719,096 | +0.17(+2.33%) |
May 27, 2009 | 7.533 | 7.629 | 7.389 | 7.419 | 83,928,968 | -0.14(-1.80%) |
May 26, 2009 | 7.336 | 7.574 | 7.278 | 7.555 | 105,460,808 | +0.26(+3.51%) |
May 22, 2009 | 7.271 | 7.376 | 7.207 | 7.299 | 76,342,776 | +0.00(+0.04%) |
May 21, 2009 | 7.392 | 7.475 | 7.228 | 7.296 | 100,259,696 | -0.14(-1.91%) |
May 20, 2009 | 7.663 | 7.663 | 7.426 | 7.438 | 122,897,920 | -0.17(-2.19%) |
May 19, 2009 | 7.629 | 7.657 | 7.592 | 7.604 | 80,827,960 | +0.02(+0.33%) |
May 18, 2009 | 7.712 | 7.755 | 7.540 | 7.580 | 119,175,848 | -0.09(-1.17%) |
May 15, 2009 | 7.734 | 7.771 | 7.589 | 7.669 | 85,960,680 | -0.03(-0.40%) |
May 14, 2009 | 7.836 | 7.836 | 7.675 | 7.700 | 99,424,136 | -0.08(-1.03%) |
May 13, 2009 | 7.829 | 7.934 | 7.743 | 7.780 | 73,541,224 | -0.15(-1.90%) |
May 12, 2009 | 7.857 | 7.983 | 7.802 | 7.931 | 75,521,720 | +0.11(+1.46%) |
May 11, 2009 | 7.768 | 7.900 | 7.728 | 7.817 | 83,093,888 | +0.03(+0.44%) |
May 08, 2009 | 7.922 | 7.962 | 7.725 | 7.783 | 135,008,224 | -0.06(-0.79%) |
May 07, 2009 | 8.076 | 8.144 | 7.808 | 7.845 | 172,528,928 | -0.38(-4.65%) |
May 06, 2009 | 8.212 | 8.255 | 8.098 | 8.227 | 80,238,648 | +0.06(+0.72%) |
May 05, 2009 | 8.171 | 8.245 | 8.122 | 8.168 | 62,579,788 | -0.06(-0.71%) |
May 04, 2009 | 8.048 | 8.239 | 8.048 | 8.227 | 88,441,960 | +0.21(+2.61%) |
May 01, 2009 | 7.977 | 8.017 | 7.848 | 8.017 | 71,634,232 | +0.12(+1.52%) |
Apr 30, 2009 | 7.962 | 7.999 | 7.811 | 7.897 | 105,134,744 | +0.03(+0.39%) |
Apr 29, 2009 | 7.983 | 8.042 | 7.814 | 7.866 | 108,412,080 | -0.04(-0.51%) |
Apr 28, 2009 | 7.768 | 8.008 | 7.706 | 7.906 | 84,656,488 | +0.10(+1.34%) |
Apr 27, 2009 | 7.768 | 7.842 | 7.675 | 7.802 | 88,988,136 | +0.05(+0.60%) |
Apr 24, 2009 | 7.879 | 7.940 | 7.706 | 7.755 | 91,335,408 | -0.10(-1.33%) |
Apr 23, 2009 | 8.014 | 8.020 | 7.780 | 7.860 | 101,983,496 | -0.07(-0.93%) |
Apr 22, 2009 | 7.953 | 8.147 | 7.848 | 7.934 | 162,876,336 | +0.15(+1.94%) |
Apr 21, 2009 | 7.768 | 7.839 | 7.700 | 7.783 | 102,392,024 | -0.01(-0.16%) |
Apr 20, 2009 | 7.906 | 7.999 | 7.749 | 7.795 | 88,875,760 | -0.20(-2.54%) |
Apr 17, 2009 | 8.101 | 8.162 | 7.962 | 7.999 | 125,775,320 | -0.01(-0.15%) |
Apr 16, 2009 | 7.906 | 8.104 | 7.829 | 8.011 | 104,452,856 | +0.17(+2.12%) |
Apr 15, 2009 | 7.808 | 7.913 | 7.783 | 7.845 | 87,218,552 | +0.05(+0.67%) |
Apr 14, 2009 | 7.953 | 7.953 | 7.777 | 7.792 | 93,950,496 | -0.23(-2.84%) |
Apr 13, 2009 | 7.993 | 8.085 | 7.885 | 8.020 | 65,087,428 | -0.02(-0.31%) |
Apr 09, 2009 | 7.922 | 8.107 | 7.909 | 8.045 | 91,219,800 | +0.22(+2.80%) |
Apr 08, 2009 | 7.829 | 7.943 | 7.737 | 7.826 | 79,866,928 | -0.04(-0.55%) |
Apr 07, 2009 | 7.943 | 7.965 | 7.795 | 7.869 | 83,185,648 | -0.20(-2.48%) |
Apr 06, 2009 | 8.012 | 8.088 | 7.906 | 8.070 | 87,797,416 | -0.07(-0.89%) |
Apr 03, 2009 | 8.109 | 8.185 | 8.052 | 8.143 | 83,688,984 | +0.09(+1.09%) |
Apr 02, 2009 | 8.042 | 8.222 | 7.897 | 8.055 | 113,319,728 | +0.19(+2.39%) |
Apr 01, 2009 | 7.517 | 7.918 | 7.517 | 7.866 | 94,195,120 | +0.22(+2.86%) |
Mar 31, 2009 | 7.721 | 7.766 | 7.618 | 7.648 | 119,836,392 | +0.01(+0.16%) |
Mar 30, 2009 | 7.736 | 7.797 | 7.551 | 7.636 | 99,249,616 | -0.36(-4.52%) |
Mar 26, 2009 | 8.006 | 8.064 | 7.769 | 7.997 | 116,516,416 | +0.05(+0.65%) |
Mar 25, 2009 | 8.033 | 8.070 | 7.781 | 7.945 | 128,667,680 | -0.05(-0.57%) |
Mar 24, 2009 | 8.082 | 8.149 | 7.951 | 7.991 | 90,329,976 | -0.18(-2.19%) |
Mar 23, 2009 | 7.967 | 8.182 | 7.939 | 8.170 | 143,844,944 | +0.48(+6.28%) |
Mar 20, 2009 | 7.842 | 7.929 | 7.657 | 7.687 | 153,144,752 | +0.01(+0.12%) |
Mar 19, 2009 | 7.906 | 7.918 | 7.645 | 7.678 | 108,668,688 | -0.12(-1.56%) |
Mar 18, 2009 | 7.663 | 7.967 | 7.621 | 7.800 | 123,093,008 | +0.10(+1.30%) |
Mar 17, 2009 | 7.384 | 7.733 | 7.302 | 7.700 | 124,275,584 | +0.31(+4.15%) |
Mar 16, 2009 | 7.435 | 7.548 | 7.390 | 7.393 | 96,179,456 | +0.03(+0.37%) |
Mar 13, 2009 | 7.475 | 7.511 | 7.241 | 7.366 | 0 | -0.02(-0.33%) |
Mar 12, 2009 | 7.129 | 7.414 | 7.065 | 7.390 | 131,650,216 | +0.30(+4.28%) |
Mar 11, 2009 | 7.053 | 7.174 | 6.965 | 7.086 | 111,643,360 | +0.12(+1.65%) |
Mar 10, 2009 | 6.707 | 7.008 | 6.656 | 6.971 | 146,302,688 | +0.38(+5.76%) |
Mar 09, 2009 | 6.704 | 6.913 | 6.561 | 6.592 | 127,330,352 | -0.26(-3.81%) |
Mar 06, 2009 | 6.910 | 7.105 | 6.622 | 6.853 | 0 | +0.01(+0.09%) |
Mar 05, 2009 | 6.847 | 7.120 | 6.731 | 6.847 | 160,199,472 | -0.13(-1.91%) |
Mar 04, 2009 | 7.001 | 7.111 | 6.844 | 6.980 | 122,906,864 | -0.01(-0.17%) |