Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.078 | 8.296 | 7.996 | 8.290 | 126,398,000 | +0.27(+3.40%) |
May 28, 2009 | 8.056 | 8.110 | 7.952 | 8.018 | 78,101,752 | +0.02(+0.20%) |
May 27, 2009 | 8.187 | 8.214 | 7.963 | 8.001 | 64,845,704 | -0.20(-2.40%) |
May 26, 2009 | 8.132 | 8.285 | 8.039 | 8.198 | 91,237,336 | +0.03(+0.40%) |
May 22, 2009 | 8.099 | 8.236 | 8.007 | 8.165 | 61,871,456 | +0.07(+0.88%) |
May 21, 2009 | 8.203 | 8.290 | 8.012 | 8.094 | 90,366,328 | -0.15(-1.85%) |
May 20, 2009 | 8.269 | 8.356 | 8.198 | 8.247 | 65,995,976 | +0.01(+0.07%) |
May 19, 2009 | 8.290 | 8.345 | 8.198 | 8.241 | 62,534,704 | -0.05(-0.59%) |
May 18, 2009 | 8.198 | 8.312 | 8.176 | 8.290 | 73,590,088 | +0.10(+1.20%) |
May 15, 2009 | 8.285 | 8.345 | 8.127 | 8.192 | 93,014,496 | -0.18(-2.15%) |
May 14, 2009 | 8.329 | 8.460 | 8.290 | 8.372 | 89,448,896 | +0.04(+0.46%) |
May 13, 2009 | 8.236 | 8.514 | 8.176 | 8.334 | 180,031,888 | +0.19(+2.28%) |
May 12, 2009 | 7.772 | 8.301 | 7.750 | 8.149 | 213,788,592 | +0.43(+5.51%) |
May 11, 2009 | 7.696 | 7.870 | 7.696 | 7.723 | 97,088,304 | -0.14(-1.74%) |
May 08, 2009 | 7.821 | 7.919 | 7.777 | 7.859 | 103,624,144 | +0.17(+2.15%) |
May 07, 2009 | 7.652 | 7.876 | 7.559 | 7.694 | 137,294,016 | +0.10(+1.35%) |
May 06, 2009 | 7.734 | 7.777 | 7.510 | 7.592 | 111,125,080 | -0.20(-2.59%) |
May 05, 2009 | 7.636 | 7.838 | 7.603 | 7.794 | 117,773,080 | +0.16(+2.15%) |
May 04, 2009 | 7.477 | 7.636 | 7.434 | 7.630 | 114,019,776 | +0.22(+2.95%) |
May 01, 2009 | 7.308 | 7.412 | 7.232 | 7.412 | 103,304,968 | +0.12(+1.65%) |
Apr 30, 2009 | 7.412 | 7.488 | 7.248 | 7.292 | 118,380,280 | -0.04(-0.52%) |
Apr 29, 2009 | 7.286 | 7.423 | 7.177 | 7.330 | 143,240,432 | +0.03(+0.37%) |
Apr 28, 2009 | 7.445 | 7.450 | 7.172 | 7.303 | 124,340,552 | -0.06(-0.82%) |
Apr 27, 2009 | 7.292 | 7.401 | 7.210 | 7.363 | 104,264,720 | +0.17(+2.43%) |
Apr 24, 2009 | 7.264 | 7.303 | 7.090 | 7.188 | 120,231,464 | -0.06(-0.83%) |
Apr 23, 2009 | 7.155 | 7.264 | 6.959 | 7.248 | 157,793,600 | +0.13(+1.84%) |
Apr 22, 2009 | 7.330 | 7.335 | 7.117 | 7.117 | 132,297,744 | -0.26(-3.55%) |
Apr 21, 2009 | 7.417 | 7.445 | 7.150 | 7.379 | 121,454,624 | -0.04(-0.52%) |
Apr 20, 2009 | 7.625 | 7.652 | 7.401 | 7.417 | 95,866,968 | -0.31(-4.03%) |
Apr 17, 2009 | 7.646 | 7.788 | 7.586 | 7.728 | 133,271,392 | +0.14(+1.87%) |
Apr 16, 2009 | 7.603 | 7.636 | 7.401 | 7.586 | 95,572,592 | +0.02(+0.29%) |
Apr 15, 2009 | 7.281 | 7.608 | 7.270 | 7.565 | 108,029,248 | +0.28(+3.90%) |
Apr 14, 2009 | 7.379 | 7.390 | 7.210 | 7.281 | 106,307,520 | -0.08(-1.04%) |
Apr 13, 2009 | 7.385 | 7.488 | 7.324 | 7.357 | 76,581,504 | -0.04(-0.52%) |
Apr 09, 2009 | 7.434 | 7.488 | 7.286 | 7.395 | 100,825,360 | +0.04(+0.52%) |
Apr 08, 2009 | 7.390 | 7.483 | 7.292 | 7.357 | 76,884,464 | -0.02(-0.22%) |
Apr 07, 2009 | 7.434 | 7.483 | 7.346 | 7.374 | 91,745,848 | -0.11(-1.46%) |
Apr 06, 2009 | 7.401 | 7.742 | 7.390 | 7.483 | 109,155,752 | +0.09(+1.18%) |
Apr 03, 2009 | 7.417 | 7.515 | 7.341 | 7.395 | 96,964,760 | -0.22(-2.87%) |
Apr 02, 2009 | 7.674 | 7.696 | 7.488 | 7.614 | 110,727,080 | -0.02(-0.29%) |
Apr 01, 2009 | 7.417 | 7.663 | 7.330 | 7.636 | 117,815,456 | +0.20(+2.72%) |
Mar 31, 2009 | 7.532 | 7.570 | 7.401 | 7.434 | 104,966,624 | -0.04(-0.58%) |
Mar 30, 2009 | 7.576 | 7.663 | 7.395 | 7.477 | 109,514,792 | -0.37(-4.73%) |
Mar 26, 2009 | 7.794 | 7.980 | 7.750 | 7.848 | 101,451,824 | +0.07(+0.84%) |
Mar 25, 2009 | 7.630 | 7.968 | 7.581 | 7.783 | 126,339,008 | +0.19(+2.44%) |
Mar 24, 2009 | 7.592 | 7.728 | 7.554 | 7.597 | 78,261,208 | -0.05(-0.71%) |
Mar 23, 2009 | 7.515 | 7.685 | 7.461 | 7.652 | 120,927,584 | +0.21(+2.86%) |
Mar 20, 2009 | 7.477 | 7.614 | 7.368 | 7.439 | 131,122,392 | +0.03(+0.41%) |
Mar 19, 2009 | 7.783 | 7.783 | 7.319 | 7.409 | 123,865,568 | -0.37(-4.74%) |
Mar 18, 2009 | 7.756 | 7.958 | 7.488 | 7.777 | 101,830,248 | -0.01(-0.07%) |
Mar 17, 2009 | 7.701 | 7.799 | 7.576 | 7.783 | 98,938,680 | +0.06(+0.78%) |
Mar 16, 2009 | 7.985 | 8.181 | 7.712 | 7.723 | 155,697,920 | -0.21(-2.68%) |
Mar 13, 2009 | 7.619 | 8.034 | 7.554 | 7.936 | 0 | +0.28(+3.71%) |
Mar 12, 2009 | 7.232 | 7.717 | 7.062 | 7.652 | 205,760,160 | +0.67(+9.62%) |
Mar 11, 2009 | 7.150 | 7.199 | 6.948 | 6.981 | 146,114,000 | -0.16(-2.22%) |
Mar 10, 2009 | 6.931 | 7.166 | 6.871 | 7.139 | 175,791,968 | +0.25(+3.56%) |
Mar 09, 2009 | 6.757 | 7.052 | 6.757 | 6.893 | 129,111,896 | -0.05(-0.79%) |
Mar 06, 2009 | 6.910 | 6.959 | 6.746 | 6.948 | 0 | +0.03(+0.47%) |
Mar 05, 2009 | 6.751 | 6.959 | 6.686 | 6.915 | 186,433,104 | +0.09(+1.36%) |
Mar 04, 2009 | 6.609 | 6.931 | 6.511 | 6.822 | 165,836,624 | +0.43(+6.72%) |