Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.199 | 8.421 | 8.116 | 8.416 | 124,520,144 | +0.28(+3.40%) |
May 28, 2009 | 8.177 | 8.233 | 8.072 | 8.139 | 76,941,424 | +0.02(+0.20%) |
May 27, 2009 | 8.310 | 8.338 | 8.083 | 8.122 | 63,882,312 | -0.20(-2.40%) |
May 26, 2009 | 8.255 | 8.410 | 8.161 | 8.321 | 89,881,848 | +0.03(+0.40%) |
May 22, 2009 | 8.222 | 8.360 | 8.127 | 8.288 | 60,952,252 | +0.07(+0.88%) |
May 21, 2009 | 8.327 | 8.416 | 8.133 | 8.216 | 89,023,784 | -0.16(-1.85%) |
May 20, 2009 | 8.393 | 8.482 | 8.321 | 8.371 | 65,015,496 | +0.01(+0.07%) |
May 19, 2009 | 8.416 | 8.471 | 8.321 | 8.366 | 61,605,648 | -0.05(-0.59%) |
May 18, 2009 | 8.321 | 8.438 | 8.299 | 8.416 | 72,496,784 | +0.10(+1.20%) |
May 15, 2009 | 8.410 | 8.471 | 8.249 | 8.316 | 91,632,608 | -0.18(-2.15%) |
May 14, 2009 | 8.454 | 8.587 | 8.416 | 8.499 | 88,119,984 | +0.04(+0.46%) |
May 13, 2009 | 8.360 | 8.643 | 8.299 | 8.460 | 177,357,216 | +0.19(+2.28%) |
May 12, 2009 | 7.889 | 8.427 | 7.867 | 8.271 | 210,612,400 | +0.43(+5.51%) |
May 11, 2009 | 7.812 | 7.989 | 7.812 | 7.839 | 95,645,896 | -0.14(-1.74%) |
May 08, 2009 | 7.939 | 8.039 | 7.895 | 7.978 | 102,084,640 | +0.17(+2.15%) |
May 07, 2009 | 7.767 | 7.994 | 7.673 | 7.810 | 135,254,288 | +0.10(+1.35%) |
May 06, 2009 | 7.850 | 7.895 | 7.623 | 7.706 | 109,474,136 | -0.20(-2.59%) |
May 05, 2009 | 7.751 | 7.956 | 7.717 | 7.911 | 116,023,368 | +0.17(+2.15%) |
May 04, 2009 | 7.590 | 7.751 | 7.546 | 7.745 | 112,325,824 | +0.22(+2.95%) |
May 01, 2009 | 7.418 | 7.524 | 7.341 | 7.524 | 101,770,200 | +0.12(+1.65%) |
Apr 30, 2009 | 7.524 | 7.601 | 7.357 | 7.402 | 116,621,544 | -0.04(-0.52%) |
Apr 29, 2009 | 7.396 | 7.535 | 7.285 | 7.440 | 141,112,352 | +0.03(+0.37%) |
Apr 28, 2009 | 7.557 | 7.562 | 7.280 | 7.413 | 122,493,264 | -0.06(-0.82%) |
Apr 27, 2009 | 7.402 | 7.512 | 7.319 | 7.474 | 102,715,696 | +0.18(+2.43%) |
Apr 24, 2009 | 7.374 | 7.413 | 7.197 | 7.296 | 118,445,224 | -0.06(-0.83%) |
Apr 23, 2009 | 7.263 | 7.374 | 7.064 | 7.357 | 155,449,312 | +0.13(+1.84%) |
Apr 22, 2009 | 7.440 | 7.446 | 7.224 | 7.224 | 130,332,232 | -0.27(-3.55%) |
Apr 21, 2009 | 7.529 | 7.557 | 7.258 | 7.490 | 119,650,208 | -0.04(-0.52%) |
Apr 20, 2009 | 7.740 | 7.767 | 7.512 | 7.529 | 94,442,704 | -0.32(-4.03%) |
Apr 17, 2009 | 7.762 | 7.906 | 7.701 | 7.845 | 131,291,424 | +0.14(+1.87%) |
Apr 16, 2009 | 7.717 | 7.751 | 7.512 | 7.701 | 94,152,704 | +0.02(+0.29%) |
Apr 15, 2009 | 7.391 | 7.723 | 7.380 | 7.679 | 106,424,296 | +0.29(+3.90%) |
Apr 14, 2009 | 7.490 | 7.501 | 7.319 | 7.391 | 104,728,144 | -0.08(-1.04%) |
Apr 13, 2009 | 7.496 | 7.601 | 7.435 | 7.468 | 75,443,760 | -0.04(-0.52%) |
Apr 09, 2009 | 7.546 | 7.601 | 7.396 | 7.507 | 99,327,432 | +0.04(+0.52%) |
Apr 08, 2009 | 7.501 | 7.596 | 7.402 | 7.468 | 75,742,216 | -0.02(-0.22%) |
Apr 07, 2009 | 7.546 | 7.596 | 7.457 | 7.485 | 90,382,808 | -0.11(-1.46%) |
Apr 06, 2009 | 7.512 | 7.859 | 7.501 | 7.596 | 107,534,056 | +0.09(+1.18%) |
Apr 03, 2009 | 7.529 | 7.629 | 7.452 | 7.507 | 95,524,184 | -0.22(-2.87%) |
Apr 02, 2009 | 7.789 | 7.812 | 7.601 | 7.729 | 109,082,040 | -0.02(-0.29%) |
Apr 01, 2009 | 7.529 | 7.778 | 7.440 | 7.751 | 116,065,112 | +0.20(+2.72%) |
Mar 31, 2009 | 7.645 | 7.684 | 7.512 | 7.546 | 103,407,168 | -0.04(-0.58%) |
Mar 30, 2009 | 7.690 | 7.778 | 7.507 | 7.590 | 107,887,768 | -0.38(-4.73%) |
Mar 26, 2009 | 7.911 | 8.101 | 7.867 | 7.967 | 99,944,592 | +0.07(+0.84%) |
Mar 25, 2009 | 7.745 | 8.088 | 7.695 | 7.900 | 124,462,024 | +0.19(+2.44%) |
Mar 24, 2009 | 7.706 | 7.845 | 7.668 | 7.712 | 77,098,504 | -0.06(-0.71%) |
Mar 23, 2009 | 7.629 | 7.801 | 7.573 | 7.767 | 119,131,000 | +0.22(+2.86%) |
Mar 20, 2009 | 7.590 | 7.729 | 7.479 | 7.551 | 129,174,352 | +0.03(+0.41%) |
Mar 19, 2009 | 7.900 | 7.900 | 7.429 | 7.521 | 122,025,336 | -0.37(-4.74%) |
Mar 18, 2009 | 7.873 | 8.078 | 7.601 | 7.895 | 100,317,384 | -0.01(-0.07%) |
Mar 17, 2009 | 7.817 | 7.917 | 7.690 | 7.900 | 97,468,776 | +0.06(+0.78%) |
Mar 16, 2009 | 8.105 | 8.305 | 7.828 | 7.839 | 153,384,768 | -0.22(-2.68%) |
Mar 13, 2009 | 7.734 | 8.155 | 7.668 | 8.055 | 0 | +0.29(+3.71%) |
Mar 12, 2009 | 7.341 | 7.834 | 7.169 | 7.767 | 202,703,248 | +0.68(+9.62%) |
Mar 11, 2009 | 7.258 | 7.307 | 7.053 | 7.086 | 143,943,232 | -0.16(-2.22%) |
Mar 10, 2009 | 7.036 | 7.274 | 6.975 | 7.247 | 173,180,272 | +0.25(+3.56%) |
Mar 09, 2009 | 6.859 | 7.158 | 6.859 | 6.997 | 127,193,720 | -0.06(-0.79%) |
Mar 06, 2009 | 7.014 | 7.064 | 6.848 | 7.053 | 0 | +0.03(+0.47%) |
Mar 05, 2009 | 6.853 | 7.064 | 6.787 | 7.019 | 183,663,328 | +0.09(+1.36%) |
Mar 04, 2009 | 6.709 | 7.036 | 6.609 | 6.925 | 163,372,832 | +0.44(+6.72%) |