Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2009 | 8.083 | 8.231 | 8.075 | 8.197 | 49,804,516 | +0.08(+0.94%) |
Jun 24, 2009 | 8.123 | 8.181 | 8.081 | 8.120 | 57,767,760 | +0.07(+0.92%) |
Jun 23, 2009 | 7.936 | 8.083 | 7.912 | 8.046 | 60,297,200 | +0.13(+1.67%) |
Jun 22, 2009 | 7.785 | 8.271 | 7.772 | 7.915 | 84,605,408 | +0.09(+1.21%) |
Jun 19, 2009 | 8.020 | 8.023 | 7.799 | 7.820 | 79,188,904 | -0.11(-1.43%) |
Jun 18, 2009 | 7.912 | 8.015 | 7.857 | 7.933 | 54,441,532 | +0.08(+1.04%) |
Jun 17, 2009 | 7.799 | 7.920 | 7.799 | 7.851 | 46,506,416 | +0.06(+0.81%) |
Jun 16, 2009 | 7.872 | 7.872 | 7.777 | 7.788 | 55,060,084 | -0.05(-0.64%) |
Jun 15, 2009 | 7.867 | 7.899 | 7.780 | 7.838 | 54,070,552 | -0.05(-0.64%) |
Jun 12, 2009 | 7.828 | 7.925 | 7.806 | 7.888 | 86,863,312 | +0.04(+0.57%) |
Jun 11, 2009 | 7.775 | 7.930 | 7.764 | 7.843 | 47,610,412 | +0.06(+0.74%) |
Jun 10, 2009 | 7.780 | 7.846 | 7.690 | 7.785 | 44,442,872 | +0.03(+0.37%) |
Jun 09, 2009 | 7.751 | 7.796 | 7.646 | 7.756 | 50,370,304 | +0.04(+0.48%) |
Jun 08, 2009 | 7.675 | 7.785 | 7.640 | 7.719 | 46,880,656 | +0.01(+0.10%) |
Jun 05, 2009 | 7.859 | 7.859 | 7.683 | 7.712 | 48,457,824 | -0.08(-1.08%) |
Jun 04, 2009 | 7.825 | 7.862 | 7.763 | 7.796 | 52,506,572 | -0.01(-0.07%) |
Jun 03, 2009 | 7.725 | 7.870 | 7.672 | 7.801 | 63,932,180 | +0.01(+0.07%) |
Jun 02, 2009 | 7.725 | 7.825 | 7.677 | 7.796 | 62,677,100 | +0.08(+1.09%) |
Jun 01, 2009 | 7.785 | 7.804 | 7.672 | 7.712 | 70,698,656 | -0.00(-0.03%) |
May 29, 2009 | 7.746 | 7.751 | 7.577 | 7.714 | 68,494,224 | -0.00(-0.03%) |
May 28, 2009 | 7.677 | 7.767 | 7.619 | 7.717 | 55,338,188 | +0.08(+1.11%) |
May 27, 2009 | 7.817 | 7.828 | 7.611 | 7.632 | 48,743,348 | -0.18(-2.30%) |
May 26, 2009 | 7.561 | 7.838 | 7.551 | 7.812 | 45,928,960 | +0.22(+2.85%) |
May 22, 2009 | 7.696 | 7.698 | 7.580 | 7.596 | 36,932,964 | -0.09(-1.20%) |
May 21, 2009 | 7.796 | 7.814 | 7.593 | 7.688 | 63,868,908 | -0.18(-2.25%) |
May 20, 2009 | 7.862 | 7.954 | 7.846 | 7.864 | 69,471,184 | +0.05(+0.61%) |
May 19, 2009 | 7.854 | 7.875 | 7.785 | 7.817 | 42,696,788 | -0.01(-0.17%) |
May 18, 2009 | 7.846 | 7.928 | 7.799 | 7.830 | 52,053,392 | +0.02(+0.30%) |
May 15, 2009 | 7.928 | 7.938 | 7.764 | 7.806 | 54,057,828 | -0.10(-1.23%) |
May 14, 2009 | 7.862 | 7.973 | 7.833 | 7.904 | 48,040,284 | +0.06(+0.77%) |
May 13, 2009 | 8.038 | 8.126 | 7.825 | 7.843 | 57,549,932 | -0.13(-1.69%) |
May 12, 2009 | 7.909 | 8.062 | 7.888 | 7.978 | 52,113,472 | +0.12(+1.48%) |
May 11, 2009 | 7.883 | 7.949 | 7.796 | 7.862 | 49,216,512 | -0.01(-0.10%) |
May 08, 2009 | 7.936 | 7.967 | 7.788 | 7.870 | 58,629,004 | +0.03(+0.40%) |
May 07, 2009 | 8.070 | 8.094 | 7.741 | 7.838 | 94,256,432 | -0.27(-3.35%) |
May 06, 2009 | 8.070 | 8.120 | 7.988 | 8.110 | 52,110,768 | +0.03(+0.42%) |
May 05, 2009 | 8.176 | 8.226 | 8.044 | 8.075 | 62,194,116 | -0.11(-1.32%) |
May 04, 2009 | 8.184 | 8.191 | 8.144 | 8.184 | 57,559,272 | +0.13(+1.60%) |
May 01, 2009 | 8.004 | 8.083 | 7.936 | 8.054 | 46,265,560 | +0.06(+0.69%) |
Apr 30, 2009 | 8.104 | 8.112 | 7.907 | 7.999 | 85,020,824 | -0.02(-0.23%) |
Apr 29, 2009 | 8.186 | 8.239 | 7.949 | 8.017 | 76,339,184 | -0.15(-1.78%) |
Apr 28, 2009 | 8.123 | 8.197 | 7.975 | 8.162 | 72,950,760 | +0.11(+1.38%) |
Apr 27, 2009 | 8.133 | 8.184 | 7.938 | 8.052 | 91,082,752 | -0.12(-1.48%) |
Apr 24, 2009 | 8.207 | 8.249 | 8.049 | 8.173 | 92,361,536 | +0.00(+0.00%) |
Apr 23, 2009 | 8.191 | 8.223 | 8.031 | 8.173 | 60,880,584 | +0.02(+0.29%) |
Apr 22, 2009 | 8.181 | 8.342 | 8.128 | 8.149 | 64,010,672 | -0.01(-0.13%) |
Apr 21, 2009 | 8.126 | 8.223 | 8.007 | 8.160 | 59,542,864 | +0.01(+0.06%) |
Apr 20, 2009 | 8.344 | 8.408 | 8.112 | 8.155 | 52,074,232 | -0.22(-2.67%) |
Apr 17, 2009 | 8.429 | 8.529 | 8.373 | 8.379 | 69,988,544 | +0.03(+0.41%) |
Apr 16, 2009 | 8.384 | 8.386 | 8.263 | 8.344 | 68,522,648 | -0.01(-0.13%) |
Apr 15, 2009 | 8.226 | 8.368 | 8.220 | 8.355 | 50,859,348 | +0.10(+1.25%) |
Apr 14, 2009 | 8.281 | 8.318 | 8.144 | 8.252 | 62,522,060 | -0.12(-1.39%) |
Apr 13, 2009 | 8.379 | 8.447 | 8.289 | 8.368 | 45,234,172 | -0.09(-1.12%) |
Apr 09, 2009 | 8.458 | 8.487 | 8.394 | 8.463 | 62,393,812 | +0.11(+1.33%) |
Apr 08, 2009 | 8.410 | 8.450 | 8.278 | 8.352 | 50,344,580 | -0.01(-0.13%) |
Apr 07, 2009 | 8.524 | 8.524 | 8.286 | 8.363 | 55,026,128 | -0.35(-3.97%) |
Apr 06, 2009 | 8.597 | 8.719 | 8.547 | 8.708 | 69,396,656 | +0.06(+0.73%) |
Apr 03, 2009 | 8.582 | 8.677 | 8.529 | 8.645 | 63,102,760 | +0.09(+1.02%) |
Apr 02, 2009 | 8.359 | 8.713 | 8.302 | 8.558 | 109,403,616 | +0.33(+3.97%) |