Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2009 | 6.693 | 6.742 | 6.476 | 6.489 | 191,282,544 | -0.33(-4.85%) |
Feb 27, 2009 | 6.909 | 6.970 | 6.803 | 6.820 | 0 | -0.22(-3.15%) |
Feb 26, 2009 | 7.319 | 7.407 | 7.036 | 7.042 | 133,766,968 | -0.20(-2.75%) |
Feb 25, 2009 | 7.440 | 7.440 | 7.147 | 7.241 | 134,788,480 | -0.29(-3.83%) |
Feb 24, 2009 | 7.407 | 7.568 | 7.274 | 7.529 | 118,347,936 | +0.18(+2.41%) |
Feb 23, 2009 | 7.590 | 7.618 | 7.341 | 7.352 | 121,842,064 | -0.24(-3.21%) |
Feb 20, 2009 | 7.662 | 7.773 | 7.535 | 7.596 | 0 | -0.18(-2.28%) |
Feb 19, 2009 | 7.922 | 7.994 | 7.745 | 7.773 | 74,630,384 | -0.07(-0.92%) |
Feb 18, 2009 | 7.817 | 7.978 | 7.789 | 7.845 | 87,358,272 | -0.05(-0.63%) |
Feb 17, 2009 | 7.911 | 7.989 | 7.784 | 7.895 | 114,418,480 | -0.18(-2.26%) |
Feb 13, 2009 | 8.044 | 8.277 | 8.033 | 8.078 | 104,802,312 | -0.04(-0.48%) |
Feb 12, 2009 | 7.922 | 8.133 | 7.812 | 8.116 | 117,685,192 | +0.15(+1.88%) |
Feb 11, 2009 | 7.856 | 7.978 | 7.823 | 7.967 | 91,030,064 | +0.17(+2.20%) |
Feb 10, 2009 | 7.612 | 8.150 | 7.612 | 7.795 | 137,116,832 | -0.35(-4.35%) |
Feb 09, 2009 | 8.377 | 8.377 | 8.094 | 8.150 | 86,297,968 | -0.07(-0.88%) |
Feb 06, 2009 | 8.055 | 8.319 | 8.006 | 8.222 | 115,200,944 | +0.19(+2.34%) |
Feb 05, 2009 | 8.053 | 8.177 | 7.939 | 8.033 | 139,218,976 | -0.04(-0.48%) |
Feb 04, 2009 | 8.332 | 8.404 | 8.050 | 8.072 | 118,481,120 | -0.35(-4.14%) |
Feb 03, 2009 | 7.978 | 8.521 | 7.978 | 8.421 | 117,035,344 | +0.17(+2.08%) |