Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.200 | 8.422 | 8.117 | 8.416 | 124,507,264 | +0.28(+3.40%) |
May 28, 2009 | 8.178 | 8.234 | 8.073 | 8.139 | 76,933,456 | +0.02(+0.20%) |
May 27, 2009 | 8.311 | 8.339 | 8.084 | 8.123 | 63,875,700 | -0.20(-2.40%) |
May 26, 2009 | 8.256 | 8.411 | 8.162 | 8.322 | 89,872,552 | +0.03(+0.40%) |
May 22, 2009 | 8.222 | 8.361 | 8.128 | 8.289 | 60,945,944 | +0.07(+0.88%) |
May 21, 2009 | 8.328 | 8.416 | 8.134 | 8.217 | 89,014,576 | -0.16(-1.85%) |
May 20, 2009 | 8.394 | 8.483 | 8.322 | 8.372 | 65,008,768 | +0.01(+0.07%) |
May 19, 2009 | 8.416 | 8.472 | 8.322 | 8.367 | 61,599,272 | -0.05(-0.59%) |
May 18, 2009 | 8.322 | 8.439 | 8.300 | 8.416 | 72,489,280 | +0.10(+1.20%) |
May 15, 2009 | 8.411 | 8.472 | 8.250 | 8.317 | 91,623,128 | -0.18(-2.15%) |
May 14, 2009 | 8.455 | 8.588 | 8.416 | 8.500 | 88,110,864 | +0.04(+0.46%) |
May 13, 2009 | 8.361 | 8.644 | 8.300 | 8.461 | 177,338,848 | +0.19(+2.28%) |
May 12, 2009 | 7.890 | 8.427 | 7.868 | 8.272 | 210,590,608 | +0.43(+5.51%) |
May 11, 2009 | 7.812 | 7.990 | 7.812 | 7.840 | 95,636,000 | -0.14(-1.74%) |
May 08, 2009 | 7.940 | 8.040 | 7.896 | 7.979 | 102,074,072 | +0.17(+2.15%) |
May 07, 2009 | 7.768 | 7.995 | 7.674 | 7.811 | 135,240,288 | +0.10(+1.35%) |
May 06, 2009 | 7.851 | 7.896 | 7.624 | 7.707 | 109,462,800 | -0.21(-2.59%) |
May 05, 2009 | 7.752 | 7.957 | 7.718 | 7.912 | 116,011,360 | +0.17(+2.15%) |
May 04, 2009 | 7.591 | 7.752 | 7.546 | 7.746 | 112,314,200 | +0.22(+2.95%) |
May 01, 2009 | 7.419 | 7.524 | 7.341 | 7.524 | 101,759,664 | +0.12(+1.65%) |
Apr 30, 2009 | 7.524 | 7.602 | 7.358 | 7.402 | 116,609,472 | -0.04(-0.52%) |
Apr 29, 2009 | 7.397 | 7.535 | 7.286 | 7.441 | 141,097,744 | +0.03(+0.37%) |
Apr 28, 2009 | 7.558 | 7.563 | 7.281 | 7.414 | 122,480,592 | -0.06(-0.82%) |
Apr 27, 2009 | 7.402 | 7.513 | 7.319 | 7.474 | 102,705,064 | +0.18(+2.43%) |
Apr 24, 2009 | 7.375 | 7.414 | 7.197 | 7.297 | 118,432,968 | -0.06(-0.83%) |
Apr 23, 2009 | 7.264 | 7.375 | 7.064 | 7.358 | 155,433,216 | +0.13(+1.84%) |
Apr 22, 2009 | 7.441 | 7.447 | 7.225 | 7.225 | 130,318,744 | -0.27(-3.55%) |
Apr 21, 2009 | 7.530 | 7.558 | 7.258 | 7.491 | 119,637,824 | -0.04(-0.52%) |
Apr 20, 2009 | 7.740 | 7.768 | 7.513 | 7.530 | 94,432,928 | -0.32(-4.03%) |
Apr 17, 2009 | 7.763 | 7.907 | 7.702 | 7.846 | 131,277,840 | +0.14(+1.87%) |
Apr 16, 2009 | 7.718 | 7.752 | 7.513 | 7.702 | 94,142,960 | +0.02(+0.29%) |
Apr 15, 2009 | 7.391 | 7.724 | 7.380 | 7.679 | 106,413,280 | +0.29(+3.90%) |
Apr 14, 2009 | 7.491 | 7.502 | 7.319 | 7.391 | 104,717,304 | -0.08(-1.04%) |
Apr 13, 2009 | 7.497 | 7.602 | 7.436 | 7.469 | 75,435,952 | -0.04(-0.52%) |
Apr 09, 2009 | 7.546 | 7.602 | 7.397 | 7.508 | 99,317,152 | +0.04(+0.52%) |
Apr 08, 2009 | 7.502 | 7.596 | 7.402 | 7.469 | 75,734,384 | -0.02(-0.22%) |
Apr 07, 2009 | 7.546 | 7.596 | 7.458 | 7.486 | 90,373,456 | -0.11(-1.46%) |
Apr 06, 2009 | 7.513 | 7.860 | 7.502 | 7.596 | 107,522,928 | +0.09(+1.18%) |
Apr 03, 2009 | 7.530 | 7.630 | 7.452 | 7.508 | 95,514,296 | -0.22(-2.87%) |
Apr 02, 2009 | 7.790 | 7.812 | 7.602 | 7.729 | 109,070,752 | -0.02(-0.29%) |
Apr 01, 2009 | 7.530 | 7.779 | 7.441 | 7.752 | 116,053,104 | +0.21(+2.72%) |
Mar 31, 2009 | 7.646 | 7.685 | 7.513 | 7.546 | 103,396,464 | -0.04(-0.58%) |
Mar 30, 2009 | 7.691 | 7.779 | 7.508 | 7.591 | 107,876,600 | -0.38(-4.73%) |
Mar 26, 2009 | 7.912 | 8.102 | 7.868 | 7.968 | 99,934,248 | +0.07(+0.84%) |
Mar 25, 2009 | 7.746 | 8.089 | 7.696 | 7.901 | 124,449,144 | +0.19(+2.44%) |
Mar 24, 2009 | 7.707 | 7.846 | 7.668 | 7.713 | 77,090,528 | -0.06(-0.71%) |
Mar 23, 2009 | 7.630 | 7.801 | 7.574 | 7.768 | 119,118,672 | +0.22(+2.86%) |
Mar 20, 2009 | 7.591 | 7.729 | 7.480 | 7.552 | 129,160,984 | +0.03(+0.41%) |
Mar 19, 2009 | 7.901 | 7.901 | 7.430 | 7.522 | 122,012,712 | -0.37(-4.74%) |
Mar 18, 2009 | 7.873 | 8.078 | 7.602 | 7.896 | 100,307,008 | -0.01(-0.07%) |
Mar 17, 2009 | 7.818 | 7.918 | 7.691 | 7.901 | 97,458,688 | +0.06(+0.78%) |
Mar 16, 2009 | 8.106 | 8.306 | 7.829 | 7.840 | 153,368,896 | -0.22(-2.68%) |
Mar 13, 2009 | 7.735 | 8.156 | 7.668 | 8.056 | 0 | +0.29(+3.71%) |
Mar 12, 2009 | 7.341 | 7.835 | 7.170 | 7.768 | 202,682,256 | +0.68(+9.62%) |
Mar 11, 2009 | 7.258 | 7.308 | 7.053 | 7.087 | 143,928,336 | -0.16(-2.22%) |
Mar 10, 2009 | 7.037 | 7.275 | 6.976 | 7.247 | 173,162,352 | +0.25(+3.56%) |
Mar 09, 2009 | 6.859 | 7.159 | 6.859 | 6.998 | 127,180,560 | -0.06(-0.79%) |
Mar 06, 2009 | 7.015 | 7.064 | 6.848 | 7.053 | 0 | +0.03(+0.47%) |
Mar 05, 2009 | 6.854 | 7.064 | 6.787 | 7.020 | 183,644,320 | +0.09(+1.36%) |
Mar 04, 2009 | 6.710 | 7.037 | 6.610 | 6.926 | 163,355,936 | +0.44(+6.72%) |