Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.249 | 7.324 | 7.089 | 7.132 | 121,038,728 | -0.04(-0.52%) |
Apr 29, 2009 | 7.126 | 7.260 | 7.019 | 7.169 | 146,457,152 | +0.03(+0.37%) |
Apr 28, 2009 | 7.281 | 7.286 | 7.014 | 7.142 | 127,132,848 | -0.06(-0.82%) |
Apr 27, 2009 | 7.132 | 7.238 | 7.051 | 7.201 | 106,606,176 | +0.17(+2.43%) |
Apr 24, 2009 | 7.105 | 7.142 | 6.934 | 7.030 | 122,931,480 | -0.06(-0.83%) |
Apr 23, 2009 | 6.998 | 7.105 | 6.806 | 7.089 | 161,337,136 | +0.13(+1.84%) |
Apr 22, 2009 | 7.169 | 7.174 | 6.961 | 6.961 | 135,268,736 | -0.26(-3.55%) |
Apr 21, 2009 | 7.254 | 7.281 | 6.993 | 7.217 | 124,182,112 | -0.04(-0.52%) |
Apr 20, 2009 | 7.457 | 7.484 | 7.238 | 7.254 | 98,019,832 | -0.30(-4.03%) |
Apr 17, 2009 | 7.479 | 7.617 | 7.420 | 7.559 | 136,264,256 | +0.14(+1.87%) |
Apr 16, 2009 | 7.436 | 7.468 | 7.238 | 7.420 | 97,718,856 | +0.02(+0.29%) |
Apr 15, 2009 | 7.121 | 7.441 | 7.110 | 7.398 | 110,455,248 | +0.28(+3.90%) |
Apr 14, 2009 | 7.217 | 7.228 | 7.051 | 7.121 | 108,694,848 | -0.07(-1.04%) |
Apr 13, 2009 | 7.222 | 7.324 | 7.164 | 7.196 | 78,301,288 | -0.04(-0.52%) |
Apr 09, 2009 | 7.270 | 7.324 | 7.126 | 7.233 | 103,089,584 | +0.04(+0.52%) |
Apr 08, 2009 | 7.228 | 7.318 | 7.132 | 7.196 | 78,611,048 | -0.02(-0.22%) |
Apr 07, 2009 | 7.270 | 7.318 | 7.185 | 7.212 | 93,806,168 | -0.11(-1.46%) |
Apr 06, 2009 | 7.238 | 7.572 | 7.228 | 7.318 | 111,607,040 | +0.09(+1.18%) |
Apr 03, 2009 | 7.254 | 7.350 | 7.180 | 7.233 | 99,142,280 | -0.21(-2.87%) |
Apr 02, 2009 | 7.505 | 7.527 | 7.324 | 7.447 | 113,213,664 | -0.02(-0.29%) |
Apr 01, 2009 | 7.254 | 7.495 | 7.169 | 7.468 | 120,461,224 | +0.20(+2.72%) |
Mar 31, 2009 | 7.366 | 7.404 | 7.238 | 7.270 | 107,323,840 | -0.04(-0.58%) |
Mar 30, 2009 | 7.409 | 7.495 | 7.233 | 7.313 | 111,974,144 | -0.36(-4.73%) |
Mar 26, 2009 | 7.623 | 7.805 | 7.580 | 7.676 | 103,730,112 | +0.06(+0.84%) |
Mar 25, 2009 | 7.463 | 7.793 | 7.414 | 7.612 | 129,176,176 | +0.18(+2.44%) |
Mar 24, 2009 | 7.425 | 7.559 | 7.388 | 7.430 | 80,018,712 | -0.05(-0.71%) |
Mar 23, 2009 | 7.350 | 7.516 | 7.297 | 7.484 | 123,643,232 | +0.21(+2.86%) |
Mar 20, 2009 | 7.313 | 7.447 | 7.206 | 7.276 | 134,066,992 | +0.03(+0.41%) |
Mar 19, 2009 | 7.612 | 7.612 | 7.158 | 7.246 | 126,647,200 | -0.36(-4.74%) |
Mar 18, 2009 | 7.585 | 7.783 | 7.324 | 7.607 | 104,117,032 | -0.01(-0.07%) |
Mar 17, 2009 | 7.532 | 7.628 | 7.409 | 7.612 | 101,160,528 | +0.06(+0.78%) |
Mar 16, 2009 | 7.809 | 8.002 | 7.543 | 7.553 | 159,194,400 | -0.21(-2.68%) |
Mar 13, 2009 | 7.452 | 7.858 | 7.388 | 7.761 | 0 | +0.28(+3.71%) |
Mar 12, 2009 | 7.073 | 7.548 | 6.907 | 7.484 | 210,380,880 | +0.66(+9.62%) |
Mar 11, 2009 | 6.993 | 7.041 | 6.795 | 6.827 | 149,395,264 | -0.15(-2.22%) |
Mar 10, 2009 | 6.779 | 7.009 | 6.721 | 6.982 | 179,739,696 | +0.24(+3.56%) |
Mar 09, 2009 | 6.608 | 6.897 | 6.608 | 6.742 | 132,011,344 | -0.05(-0.79%) |
Mar 06, 2009 | 6.758 | 6.806 | 6.598 | 6.795 | 0 | +0.03(+0.47%) |
Mar 05, 2009 | 6.603 | 6.806 | 6.539 | 6.763 | 190,619,808 | +0.09(+1.36%) |
Mar 04, 2009 | 6.464 | 6.779 | 6.368 | 6.672 | 169,560,784 | +0.42(+6.72%) |
Mar 02, 2009 | 6.448 | 6.496 | 6.240 | 6.252 | 198,527,600 | -0.32(-4.85%) |
Feb 27, 2009 | 6.656 | 6.715 | 6.555 | 6.571 | 0 | -0.21(-3.15%) |
Feb 26, 2009 | 7.051 | 7.137 | 6.779 | 6.785 | 138,833,552 | -0.19(-2.75%) |
Feb 25, 2009 | 7.169 | 7.169 | 6.886 | 6.977 | 139,893,760 | -0.28(-3.83%) |
Feb 24, 2009 | 7.137 | 7.292 | 7.009 | 7.254 | 122,830,504 | +0.17(+2.41%) |
Feb 23, 2009 | 7.313 | 7.340 | 7.073 | 7.084 | 126,456,984 | -0.23(-3.21%) |
Feb 20, 2009 | 7.382 | 7.489 | 7.260 | 7.318 | 0 | -0.17(-2.28%) |
Feb 19, 2009 | 7.633 | 7.703 | 7.463 | 7.489 | 77,457,104 | -0.07(-0.92%) |
Feb 18, 2009 | 7.532 | 7.687 | 7.505 | 7.559 | 90,667,072 | -0.05(-0.63%) |
Feb 17, 2009 | 7.623 | 7.697 | 7.500 | 7.607 | 118,752,216 | -0.18(-2.26%) |
Feb 13, 2009 | 7.751 | 7.975 | 7.740 | 7.783 | 108,771,824 | -0.04(-0.48%) |
Feb 12, 2009 | 7.633 | 7.836 | 7.527 | 7.820 | 122,142,664 | +0.14(+1.88%) |
Feb 11, 2009 | 7.569 | 7.687 | 7.537 | 7.676 | 94,477,944 | +0.17(+2.20%) |
Feb 10, 2009 | 7.334 | 7.852 | 7.334 | 7.511 | 142,310,288 | -0.34(-4.35%) |
Feb 09, 2009 | 8.071 | 8.071 | 7.799 | 7.852 | 89,566,608 | -0.07(-0.88%) |
Feb 06, 2009 | 7.761 | 8.015 | 7.713 | 7.922 | 119,564,320 | +0.18(+2.34%) |
Feb 05, 2009 | 7.759 | 7.879 | 7.649 | 7.740 | 144,492,064 | -0.04(-0.48%) |
Feb 04, 2009 | 8.028 | 8.098 | 7.756 | 7.777 | 122,968,736 | -0.17(-2.19%) |
Feb 03, 2009 | 7.533 | 8.046 | 7.533 | 7.952 | 123,943,888 | +0.16(+2.08%) |