Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.250 | 7.324 | 7.090 | 7.132 | 121,026,216 | -0.04(-0.52%) |
Apr 29, 2009 | 7.127 | 7.260 | 7.020 | 7.170 | 146,442,016 | +0.03(+0.37%) |
Apr 28, 2009 | 7.282 | 7.287 | 7.015 | 7.143 | 127,119,704 | -0.06(-0.82%) |
Apr 27, 2009 | 7.132 | 7.239 | 7.052 | 7.202 | 106,595,152 | +0.17(+2.43%) |
Apr 24, 2009 | 7.106 | 7.143 | 6.935 | 7.031 | 122,918,776 | -0.06(-0.83%) |
Apr 23, 2009 | 6.999 | 7.106 | 6.807 | 7.090 | 161,320,464 | +0.13(+1.84%) |
Apr 22, 2009 | 7.170 | 7.175 | 6.961 | 6.961 | 135,254,752 | -0.26(-3.55%) |
Apr 21, 2009 | 7.255 | 7.282 | 6.994 | 7.218 | 124,169,272 | -0.04(-0.51%) |
Apr 20, 2009 | 7.458 | 7.485 | 7.239 | 7.255 | 98,009,704 | -0.30(-4.03%) |
Apr 17, 2009 | 7.479 | 7.618 | 7.421 | 7.559 | 136,250,160 | +0.14(+1.87%) |
Apr 16, 2009 | 7.437 | 7.469 | 7.239 | 7.421 | 97,708,752 | +0.02(+0.29%) |
Apr 15, 2009 | 7.122 | 7.442 | 7.111 | 7.399 | 110,443,824 | +0.28(+3.90%) |
Apr 14, 2009 | 7.218 | 7.228 | 7.052 | 7.122 | 108,683,608 | -0.07(-1.04%) |
Apr 13, 2009 | 7.223 | 7.324 | 7.164 | 7.196 | 78,293,192 | -0.04(-0.52%) |
Apr 09, 2009 | 7.271 | 7.324 | 7.127 | 7.234 | 103,078,920 | +0.04(+0.52%) |
Apr 08, 2009 | 7.228 | 7.319 | 7.132 | 7.196 | 78,602,920 | -0.02(-0.22%) |
Apr 07, 2009 | 7.271 | 7.319 | 7.186 | 7.212 | 93,796,472 | -0.11(-1.46%) |
Apr 06, 2009 | 7.239 | 7.573 | 7.228 | 7.319 | 111,595,504 | +0.09(+1.18%) |
Apr 03, 2009 | 7.255 | 7.351 | 7.180 | 7.234 | 99,132,032 | -0.21(-2.87%) |
Apr 02, 2009 | 7.506 | 7.527 | 7.324 | 7.447 | 113,201,952 | -0.02(-0.29%) |
Apr 01, 2009 | 7.255 | 7.495 | 7.170 | 7.469 | 120,448,768 | +0.20(+2.72%) |
Mar 31, 2009 | 7.367 | 7.405 | 7.239 | 7.271 | 107,312,744 | -0.04(-0.58%) |
Mar 30, 2009 | 7.410 | 7.495 | 7.234 | 7.314 | 111,962,568 | -0.36(-4.73%) |
Mar 26, 2009 | 7.623 | 7.806 | 7.581 | 7.677 | 103,719,392 | +0.06(+0.84%) |
Mar 25, 2009 | 7.463 | 7.794 | 7.415 | 7.613 | 129,162,824 | +0.18(+2.44%) |
Mar 24, 2009 | 7.426 | 7.559 | 7.389 | 7.431 | 80,010,432 | -0.05(-0.71%) |
Mar 23, 2009 | 7.351 | 7.517 | 7.298 | 7.485 | 123,630,448 | +0.21(+2.86%) |
Mar 20, 2009 | 7.314 | 7.447 | 7.207 | 7.276 | 134,053,128 | +0.03(+0.41%) |
Mar 19, 2009 | 7.613 | 7.613 | 7.159 | 7.247 | 126,634,104 | -0.36(-4.74%) |
Mar 18, 2009 | 7.586 | 7.784 | 7.324 | 7.607 | 104,106,264 | -0.01(-0.07%) |
Mar 17, 2009 | 7.533 | 7.629 | 7.410 | 7.613 | 101,150,072 | +0.06(+0.78%) |
Mar 16, 2009 | 7.810 | 8.002 | 7.543 | 7.554 | 159,177,952 | -0.21(-2.68%) |
Mar 13, 2009 | 7.453 | 7.858 | 7.389 | 7.762 | 0 | +0.28(+3.71%) |
Mar 12, 2009 | 7.074 | 7.549 | 6.908 | 7.485 | 210,359,120 | +0.66(+9.62%) |
Mar 11, 2009 | 6.994 | 7.042 | 6.796 | 6.828 | 149,379,824 | -0.15(-2.22%) |
Mar 10, 2009 | 6.780 | 7.010 | 6.721 | 6.983 | 179,721,104 | +0.24(+3.56%) |
Mar 09, 2009 | 6.609 | 6.897 | 6.609 | 6.743 | 131,997,696 | -0.05(-0.79%) |
Mar 06, 2009 | 6.759 | 6.807 | 6.598 | 6.796 | 0 | +0.03(+0.47%) |
Mar 05, 2009 | 6.604 | 6.807 | 6.540 | 6.764 | 190,600,096 | +0.09(+1.36%) |
Mar 04, 2009 | 6.465 | 6.780 | 6.369 | 6.673 | 169,543,248 | +0.42(+6.72%) |
Mar 02, 2009 | 6.449 | 6.497 | 6.241 | 6.253 | 198,507,072 | -0.32(-4.85%) |
Feb 27, 2009 | 6.657 | 6.716 | 6.556 | 6.572 | 0 | -0.21(-3.15%) |
Feb 26, 2009 | 7.052 | 7.138 | 6.780 | 6.785 | 138,819,200 | -0.19(-2.75%) |
Feb 25, 2009 | 7.170 | 7.170 | 6.887 | 6.977 | 139,879,296 | -0.28(-3.83%) |
Feb 24, 2009 | 7.138 | 7.292 | 7.010 | 7.255 | 122,817,808 | +0.17(+2.41%) |
Feb 23, 2009 | 7.314 | 7.340 | 7.074 | 7.084 | 126,443,912 | -0.23(-3.21%) |
Feb 20, 2009 | 7.383 | 7.490 | 7.260 | 7.319 | 0 | -0.17(-2.28%) |
Feb 19, 2009 | 7.634 | 7.704 | 7.463 | 7.490 | 77,449,096 | -0.07(-0.92%) |
Feb 18, 2009 | 7.533 | 7.688 | 7.506 | 7.559 | 90,657,704 | -0.05(-0.63%) |
Feb 17, 2009 | 7.623 | 7.698 | 7.501 | 7.607 | 118,739,944 | -0.18(-2.26%) |
Feb 13, 2009 | 7.752 | 7.976 | 7.741 | 7.784 | 108,760,584 | -0.04(-0.48%) |
Feb 12, 2009 | 7.634 | 7.837 | 7.527 | 7.821 | 122,130,032 | +0.14(+1.88%) |
Feb 11, 2009 | 7.570 | 7.688 | 7.538 | 7.677 | 94,468,176 | +0.17(+2.20%) |
Feb 10, 2009 | 7.335 | 7.853 | 7.335 | 7.511 | 142,295,584 | -0.34(-4.35%) |
Feb 09, 2009 | 8.072 | 8.072 | 7.800 | 7.853 | 89,557,352 | -0.07(-0.88%) |
Feb 06, 2009 | 7.762 | 8.016 | 7.714 | 7.922 | 119,551,960 | +0.18(+2.34%) |
Feb 05, 2009 | 7.760 | 7.880 | 7.650 | 7.741 | 144,477,120 | -0.04(-0.48%) |
Feb 04, 2009 | 8.029 | 8.099 | 7.757 | 7.778 | 122,956,024 | -0.17(-2.19%) |
Feb 03, 2009 | 7.534 | 8.047 | 7.534 | 7.953 | 123,931,056 | +0.16(+2.08%) |