Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.993 | 8.012 | 7.834 | 8.012 | 78,084,376 | +0.05(+0.65%) |
May 28, 2009 | 7.828 | 8.025 | 7.760 | 7.960 | 81,753,424 | +0.18(+2.33%) |
May 27, 2009 | 7.899 | 7.999 | 7.747 | 7.779 | 80,046,112 | -0.14(-1.80%) |
May 26, 2009 | 7.692 | 7.941 | 7.631 | 7.921 | 100,581,808 | +0.27(+3.51%) |
May 22, 2009 | 7.624 | 7.734 | 7.556 | 7.653 | 72,810,888 | +0.00(+0.04%) |
May 21, 2009 | 7.750 | 7.837 | 7.579 | 7.650 | 95,621,320 | -0.15(-1.91%) |
May 20, 2009 | 8.035 | 8.035 | 7.786 | 7.799 | 117,212,224 | -0.17(-2.19%) |
May 19, 2009 | 7.999 | 8.028 | 7.960 | 7.973 | 77,088,568 | +0.03(+0.33%) |
May 18, 2009 | 8.086 | 8.132 | 7.905 | 7.947 | 113,662,344 | -0.09(-1.17%) |
May 15, 2009 | 8.109 | 8.148 | 7.957 | 8.041 | 81,983,832 | -0.03(-0.40%) |
May 14, 2009 | 8.216 | 8.216 | 8.048 | 8.073 | 94,824,416 | -0.08(-1.03%) |
May 13, 2009 | 8.209 | 8.319 | 8.119 | 8.157 | 70,138,944 | -0.16(-1.90%) |
May 12, 2009 | 8.238 | 8.371 | 8.180 | 8.316 | 72,027,816 | +0.12(+1.46%) |
May 11, 2009 | 8.144 | 8.283 | 8.102 | 8.196 | 79,249,664 | +0.04(+0.44%) |
May 08, 2009 | 8.306 | 8.348 | 8.099 | 8.161 | 128,762,256 | -0.06(-0.79%) |
May 07, 2009 | 8.468 | 8.539 | 8.187 | 8.225 | 164,547,120 | -0.40(-4.65%) |
May 06, 2009 | 8.610 | 8.655 | 8.490 | 8.626 | 76,526,520 | +0.06(+0.72%) |
May 05, 2009 | 8.568 | 8.645 | 8.516 | 8.565 | 59,684,620 | -0.06(-0.71%) |
May 04, 2009 | 8.439 | 8.638 | 8.439 | 8.626 | 84,350,312 | +0.22(+2.61%) |
May 01, 2009 | 8.364 | 8.406 | 8.229 | 8.406 | 68,320,176 | +0.13(+1.52%) |
Apr 30, 2009 | 8.348 | 8.387 | 8.190 | 8.280 | 100,270,832 | +0.03(+0.39%) |
Apr 29, 2009 | 8.371 | 8.432 | 8.193 | 8.248 | 103,396,552 | -0.04(-0.51%) |
Apr 28, 2009 | 8.144 | 8.397 | 8.080 | 8.290 | 80,739,976 | +0.11(+1.34%) |
Apr 27, 2009 | 8.144 | 8.222 | 8.048 | 8.180 | 84,871,224 | +0.05(+0.60%) |
Apr 24, 2009 | 8.261 | 8.325 | 8.080 | 8.132 | 87,109,904 | -0.11(-1.33%) |
Apr 23, 2009 | 8.403 | 8.410 | 8.157 | 8.241 | 97,265,376 | -0.08(-0.93%) |
Apr 22, 2009 | 8.338 | 8.542 | 8.229 | 8.319 | 155,341,088 | +0.16(+1.94%) |
Apr 21, 2009 | 8.144 | 8.219 | 8.073 | 8.161 | 97,655,000 | -0.01(-0.16%) |
Apr 20, 2009 | 8.290 | 8.387 | 8.125 | 8.174 | 84,764,048 | -0.21(-2.54%) |
Apr 17, 2009 | 8.494 | 8.558 | 8.348 | 8.387 | 119,956,504 | -0.01(-0.15%) |
Apr 16, 2009 | 8.290 | 8.497 | 8.209 | 8.400 | 99,620,496 | +0.17(+2.12%) |
Apr 15, 2009 | 8.187 | 8.296 | 8.161 | 8.225 | 83,183,512 | +0.05(+0.67%) |
Apr 14, 2009 | 8.338 | 8.338 | 8.154 | 8.170 | 89,604,008 | -0.24(-2.84%) |
Apr 13, 2009 | 8.380 | 8.477 | 8.267 | 8.410 | 62,076,248 | -0.03(-0.31%) |
Apr 09, 2009 | 8.306 | 8.500 | 8.293 | 8.435 | 86,999,648 | +0.23(+2.80%) |
Apr 08, 2009 | 8.209 | 8.329 | 8.112 | 8.206 | 76,172,000 | -0.05(-0.55%) |
Apr 07, 2009 | 8.329 | 8.351 | 8.174 | 8.251 | 79,337,176 | -0.34(-3.99%) |
Apr 06, 2009 | 8.532 | 8.613 | 8.419 | 8.594 | 82,444,440 | -0.08(-0.89%) |
Apr 03, 2009 | 8.636 | 8.717 | 8.574 | 8.671 | 78,586,496 | +0.09(+1.09%) |
Apr 02, 2009 | 8.565 | 8.755 | 8.410 | 8.578 | 106,410,664 | +0.20(+2.39%) |
Apr 01, 2009 | 8.006 | 8.432 | 8.006 | 8.377 | 88,452,080 | +0.23(+2.86%) |
Mar 31, 2009 | 8.222 | 8.271 | 8.112 | 8.144 | 112,530,008 | +0.01(+0.16%) |
Mar 30, 2009 | 8.238 | 8.303 | 8.041 | 8.132 | 93,198,400 | -0.38(-4.52%) |
Mar 26, 2009 | 8.526 | 8.587 | 8.274 | 8.516 | 109,412,448 | +0.05(+0.65%) |
Mar 25, 2009 | 8.555 | 8.594 | 8.287 | 8.461 | 120,822,856 | -0.05(-0.57%) |
Mar 24, 2009 | 8.607 | 8.678 | 8.468 | 8.510 | 84,822,592 | -0.19(-2.19%) |
Mar 23, 2009 | 8.484 | 8.713 | 8.455 | 8.700 | 135,074,768 | +0.51(+6.28%) |
Mar 20, 2009 | 8.351 | 8.443 | 8.154 | 8.187 | 143,807,568 | +0.01(+0.12%) |
Mar 19, 2009 | 8.419 | 8.432 | 8.141 | 8.177 | 102,043,200 | -0.13(-1.56%) |
Mar 18, 2009 | 8.161 | 8.484 | 8.115 | 8.306 | 115,588,072 | +0.11(+1.30%) |
Mar 17, 2009 | 7.863 | 8.235 | 7.776 | 8.199 | 116,698,552 | +0.33(+4.15%) |
Mar 16, 2009 | 7.918 | 8.038 | 7.870 | 7.873 | 90,315,432 | +0.03(+0.37%) |
Mar 13, 2009 | 7.960 | 7.999 | 7.711 | 7.844 | 0 | -0.03(-0.33%) |
Mar 12, 2009 | 7.592 | 7.896 | 7.524 | 7.870 | 123,623,552 | +0.32(+4.28%) |
Mar 11, 2009 | 7.511 | 7.640 | 7.417 | 7.547 | 104,836,504 | +0.12(+1.65%) |
Mar 10, 2009 | 7.143 | 7.463 | 7.088 | 7.424 | 137,382,656 | +0.40(+5.76%) |
Mar 09, 2009 | 7.139 | 7.362 | 6.987 | 7.020 | 119,567,064 | -0.28(-3.81%) |
Mar 06, 2009 | 7.359 | 7.566 | 7.052 | 7.298 | 0 | +0.01(+0.09%) |
Mar 05, 2009 | 7.291 | 7.582 | 7.168 | 7.291 | 150,432,160 | -0.14(-1.91%) |
Mar 04, 2009 | 7.456 | 7.572 | 7.288 | 7.433 | 115,413,280 | -0.01(-0.17%) |