Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.078 | 8.297 | 7.997 | 8.291 | 126,384,944 | +0.27(+3.40%) |
May 28, 2009 | 8.057 | 8.111 | 7.953 | 8.018 | 78,093,688 | +0.02(+0.20%) |
May 27, 2009 | 8.188 | 8.215 | 7.964 | 8.002 | 64,839,004 | -0.20(-2.40%) |
May 26, 2009 | 8.133 | 8.286 | 8.040 | 8.199 | 91,227,912 | +0.03(+0.40%) |
May 22, 2009 | 8.100 | 8.237 | 8.008 | 8.166 | 61,865,068 | +0.07(+0.88%) |
May 21, 2009 | 8.204 | 8.291 | 8.013 | 8.095 | 90,356,992 | -0.15(-1.85%) |
May 20, 2009 | 8.270 | 8.357 | 8.199 | 8.248 | 65,989,160 | +0.01(+0.07%) |
May 19, 2009 | 8.291 | 8.346 | 8.199 | 8.242 | 62,528,244 | -0.05(-0.59%) |
May 18, 2009 | 8.199 | 8.313 | 8.177 | 8.291 | 73,582,488 | +0.10(+1.20%) |
May 15, 2009 | 8.286 | 8.346 | 8.128 | 8.193 | 93,004,888 | -0.18(-2.15%) |
May 14, 2009 | 8.330 | 8.461 | 8.291 | 8.373 | 89,439,656 | +0.04(+0.46%) |
May 13, 2009 | 8.237 | 8.515 | 8.177 | 8.335 | 180,013,296 | +0.19(+2.28%) |
May 12, 2009 | 7.773 | 8.302 | 7.751 | 8.149 | 213,766,512 | +0.43(+5.51%) |
May 11, 2009 | 7.696 | 7.871 | 7.696 | 7.724 | 97,078,280 | -0.14(-1.74%) |
May 08, 2009 | 7.822 | 7.920 | 7.778 | 7.860 | 103,613,440 | +0.17(+2.15%) |
May 07, 2009 | 7.653 | 7.877 | 7.560 | 7.695 | 137,279,840 | +0.10(+1.35%) |
May 06, 2009 | 7.735 | 7.778 | 7.511 | 7.593 | 111,113,600 | -0.20(-2.59%) |
May 05, 2009 | 7.636 | 7.838 | 7.604 | 7.795 | 117,760,920 | +0.16(+2.15%) |
May 04, 2009 | 7.478 | 7.636 | 7.434 | 7.631 | 114,008,000 | +0.22(+2.95%) |
May 01, 2009 | 7.309 | 7.413 | 7.232 | 7.413 | 103,294,296 | +0.12(+1.65%) |
Apr 30, 2009 | 7.413 | 7.489 | 7.249 | 7.292 | 118,368,048 | -0.04(-0.52%) |
Apr 29, 2009 | 7.287 | 7.423 | 7.178 | 7.331 | 143,225,632 | +0.03(+0.37%) |
Apr 28, 2009 | 7.445 | 7.451 | 7.172 | 7.303 | 124,327,712 | -0.06(-0.82%) |
Apr 27, 2009 | 7.292 | 7.402 | 7.211 | 7.363 | 104,253,952 | +0.17(+2.43%) |
Apr 24, 2009 | 7.265 | 7.303 | 7.090 | 7.189 | 120,219,040 | -0.06(-0.83%) |
Apr 23, 2009 | 7.156 | 7.265 | 6.960 | 7.249 | 157,777,296 | +0.13(+1.84%) |
Apr 22, 2009 | 7.331 | 7.336 | 7.118 | 7.118 | 132,284,072 | -0.26(-3.55%) |
Apr 21, 2009 | 7.418 | 7.445 | 7.151 | 7.380 | 121,442,080 | -0.04(-0.52%) |
Apr 20, 2009 | 7.625 | 7.653 | 7.402 | 7.418 | 95,857,064 | -0.31(-4.03%) |
Apr 17, 2009 | 7.647 | 7.789 | 7.587 | 7.729 | 133,257,632 | +0.14(+1.87%) |
Apr 16, 2009 | 7.604 | 7.636 | 7.402 | 7.587 | 95,562,720 | +0.02(+0.29%) |
Apr 15, 2009 | 7.282 | 7.609 | 7.271 | 7.565 | 108,018,088 | +0.28(+3.90%) |
Apr 14, 2009 | 7.380 | 7.391 | 7.211 | 7.282 | 106,296,536 | -0.08(-1.04%) |
Apr 13, 2009 | 7.385 | 7.489 | 7.325 | 7.358 | 76,573,592 | -0.04(-0.52%) |
Apr 09, 2009 | 7.434 | 7.489 | 7.287 | 7.396 | 100,814,944 | +0.04(+0.52%) |
Apr 08, 2009 | 7.391 | 7.484 | 7.292 | 7.358 | 76,876,528 | -0.02(-0.22%) |
Apr 07, 2009 | 7.434 | 7.484 | 7.347 | 7.374 | 91,736,368 | -0.11(-1.46%) |
Apr 06, 2009 | 7.402 | 7.743 | 7.391 | 7.484 | 109,144,472 | +0.09(+1.18%) |
Apr 03, 2009 | 7.418 | 7.516 | 7.342 | 7.396 | 96,954,744 | -0.22(-2.87%) |
Apr 02, 2009 | 7.675 | 7.696 | 7.489 | 7.615 | 110,715,640 | -0.02(-0.29%) |
Apr 01, 2009 | 7.418 | 7.664 | 7.331 | 7.636 | 117,803,288 | +0.20(+2.72%) |
Mar 31, 2009 | 7.533 | 7.571 | 7.402 | 7.434 | 104,955,776 | -0.04(-0.58%) |
Mar 30, 2009 | 7.576 | 7.664 | 7.396 | 7.478 | 109,503,480 | -0.37(-4.73%) |
Mar 26, 2009 | 7.795 | 7.981 | 7.751 | 7.849 | 101,441,344 | +0.07(+0.84%) |
Mar 25, 2009 | 7.631 | 7.969 | 7.582 | 7.784 | 126,325,952 | +0.19(+2.44%) |
Mar 24, 2009 | 7.593 | 7.729 | 7.554 | 7.598 | 78,253,128 | -0.05(-0.71%) |
Mar 23, 2009 | 7.516 | 7.685 | 7.462 | 7.653 | 120,915,088 | +0.21(+2.86%) |
Mar 20, 2009 | 7.478 | 7.615 | 7.369 | 7.440 | 131,108,848 | +0.03(+0.41%) |
Mar 19, 2009 | 7.784 | 7.784 | 7.320 | 7.410 | 123,852,776 | -0.37(-4.74%) |
Mar 18, 2009 | 7.756 | 7.958 | 7.489 | 7.778 | 101,819,728 | -0.01(-0.07%) |
Mar 17, 2009 | 7.702 | 7.800 | 7.576 | 7.784 | 98,928,456 | +0.06(+0.78%) |
Mar 16, 2009 | 7.986 | 8.182 | 7.713 | 7.724 | 155,681,840 | -0.21(-2.68%) |
Mar 13, 2009 | 7.620 | 8.035 | 7.554 | 7.937 | 0 | +0.28(+3.71%) |
Mar 12, 2009 | 7.232 | 7.718 | 7.063 | 7.653 | 205,738,896 | +0.67(+9.62%) |
Mar 11, 2009 | 7.151 | 7.200 | 6.949 | 6.981 | 146,098,912 | -0.16(-2.22%) |
Mar 10, 2009 | 6.932 | 7.167 | 6.872 | 7.140 | 175,773,808 | +0.25(+3.56%) |
Mar 09, 2009 | 6.758 | 7.052 | 6.758 | 6.894 | 129,098,560 | -0.05(-0.79%) |
Mar 06, 2009 | 6.910 | 6.960 | 6.747 | 6.949 | 0 | +0.03(+0.47%) |
Mar 05, 2009 | 6.752 | 6.960 | 6.687 | 6.916 | 186,413,856 | +0.09(+1.36%) |
Mar 04, 2009 | 6.610 | 6.932 | 6.512 | 6.823 | 165,819,488 | +0.43(+6.72%) |