Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.985 | 8.201 | 7.904 | 8.196 | 127,862,712 | +0.27(+3.40%) |
May 28, 2009 | 7.964 | 8.017 | 7.861 | 7.926 | 79,006,800 | +0.02(+0.20%) |
May 27, 2009 | 8.093 | 8.120 | 7.872 | 7.910 | 65,597,140 | -0.19(-2.40%) |
May 26, 2009 | 8.039 | 8.190 | 7.947 | 8.104 | 92,294,600 | +0.03(+0.40%) |
May 22, 2009 | 8.007 | 8.142 | 7.915 | 8.071 | 62,588,428 | +0.07(+0.88%) |
May 21, 2009 | 8.109 | 8.196 | 7.920 | 8.001 | 91,413,504 | -0.15(-1.85%) |
May 20, 2009 | 8.174 | 8.260 | 8.104 | 8.152 | 66,760,740 | +0.01(+0.07%) |
May 19, 2009 | 8.196 | 8.249 | 8.104 | 8.147 | 63,259,364 | -0.05(-0.59%) |
May 18, 2009 | 8.104 | 8.217 | 8.082 | 8.196 | 74,442,856 | +0.10(+1.20%) |
May 15, 2009 | 8.190 | 8.249 | 8.034 | 8.098 | 94,092,360 | -0.18(-2.15%) |
May 14, 2009 | 8.233 | 8.363 | 8.196 | 8.276 | 90,485,432 | +0.04(+0.46%) |
May 13, 2009 | 8.142 | 8.417 | 8.082 | 8.239 | 182,118,112 | +0.18(+2.28%) |
May 12, 2009 | 7.683 | 8.206 | 7.661 | 8.055 | 216,265,984 | +0.42(+5.51%) |
May 11, 2009 | 7.607 | 7.780 | 7.607 | 7.634 | 98,213,376 | -0.13(-1.74%) |
May 08, 2009 | 7.732 | 7.829 | 7.688 | 7.769 | 104,824,952 | +0.16(+2.15%) |
May 07, 2009 | 7.564 | 7.785 | 7.473 | 7.606 | 138,884,992 | +0.10(+1.35%) |
May 06, 2009 | 7.645 | 7.688 | 7.424 | 7.505 | 112,412,808 | -0.12(-1.54%) |
May 05, 2009 | 7.468 | 7.665 | 7.436 | 7.623 | 120,417,896 | +0.16(+2.15%) |
May 04, 2009 | 7.313 | 7.468 | 7.270 | 7.463 | 116,580,304 | +0.21(+2.95%) |
May 01, 2009 | 7.148 | 7.249 | 7.073 | 7.249 | 105,624,872 | +0.12(+1.65%) |
Apr 30, 2009 | 7.249 | 7.324 | 7.089 | 7.132 | 121,038,728 | -0.04(-0.52%) |
Apr 29, 2009 | 7.126 | 7.260 | 7.019 | 7.169 | 146,457,152 | +0.03(+0.37%) |
Apr 28, 2009 | 7.281 | 7.286 | 7.014 | 7.142 | 127,132,848 | -0.06(-0.82%) |
Apr 27, 2009 | 7.132 | 7.238 | 7.051 | 7.201 | 106,606,176 | +0.17(+2.43%) |
Apr 24, 2009 | 7.105 | 7.142 | 6.934 | 7.030 | 122,931,480 | -0.06(-0.83%) |
Apr 23, 2009 | 6.998 | 7.105 | 6.806 | 7.089 | 161,337,136 | +0.13(+1.84%) |
Apr 22, 2009 | 7.169 | 7.174 | 6.961 | 6.961 | 135,268,736 | -0.26(-3.55%) |
Apr 21, 2009 | 7.254 | 7.281 | 6.993 | 7.217 | 124,182,112 | -0.04(-0.52%) |
Apr 20, 2009 | 7.457 | 7.484 | 7.238 | 7.254 | 98,019,832 | -0.30(-4.03%) |
Apr 17, 2009 | 7.479 | 7.617 | 7.420 | 7.559 | 136,264,256 | +0.14(+1.87%) |
Apr 16, 2009 | 7.436 | 7.468 | 7.238 | 7.420 | 97,718,856 | +0.02(+0.29%) |
Apr 15, 2009 | 7.121 | 7.441 | 7.110 | 7.398 | 110,455,248 | +0.28(+3.90%) |
Apr 14, 2009 | 7.217 | 7.228 | 7.051 | 7.121 | 108,694,848 | -0.07(-1.04%) |
Apr 13, 2009 | 7.222 | 7.324 | 7.164 | 7.196 | 78,301,288 | -0.04(-0.52%) |
Apr 09, 2009 | 7.270 | 7.324 | 7.126 | 7.233 | 103,089,584 | +0.04(+0.52%) |
Apr 08, 2009 | 7.228 | 7.318 | 7.132 | 7.196 | 78,611,048 | -0.02(-0.22%) |
Apr 07, 2009 | 7.270 | 7.318 | 7.185 | 7.212 | 93,806,168 | -0.11(-1.46%) |
Apr 06, 2009 | 7.238 | 7.572 | 7.228 | 7.318 | 111,607,040 | +0.09(+1.18%) |
Apr 03, 2009 | 7.254 | 7.350 | 7.180 | 7.233 | 99,142,280 | -0.21(-2.87%) |
Apr 02, 2009 | 7.505 | 7.527 | 7.324 | 7.447 | 113,213,664 | -0.02(-0.29%) |
Apr 01, 2009 | 7.254 | 7.495 | 7.169 | 7.468 | 120,461,224 | +0.20(+2.72%) |
Mar 31, 2009 | 7.366 | 7.404 | 7.238 | 7.270 | 107,323,840 | -0.04(-0.58%) |
Mar 30, 2009 | 7.409 | 7.495 | 7.233 | 7.313 | 111,974,144 | -0.36(-4.73%) |
Mar 26, 2009 | 7.623 | 7.805 | 7.580 | 7.676 | 103,730,112 | +0.06(+0.84%) |
Mar 25, 2009 | 7.463 | 7.793 | 7.414 | 7.612 | 129,176,176 | +0.18(+2.44%) |
Mar 24, 2009 | 7.425 | 7.559 | 7.388 | 7.430 | 80,018,712 | -0.05(-0.71%) |
Mar 23, 2009 | 7.350 | 7.516 | 7.297 | 7.484 | 123,643,232 | +0.21(+2.86%) |
Mar 20, 2009 | 7.313 | 7.447 | 7.206 | 7.276 | 134,066,992 | +0.03(+0.41%) |
Mar 19, 2009 | 7.612 | 7.612 | 7.158 | 7.246 | 126,647,200 | -0.36(-4.74%) |
Mar 18, 2009 | 7.585 | 7.783 | 7.324 | 7.607 | 104,117,032 | -0.01(-0.07%) |
Mar 17, 2009 | 7.532 | 7.628 | 7.409 | 7.612 | 101,160,528 | +0.06(+0.78%) |
Mar 16, 2009 | 7.809 | 8.002 | 7.543 | 7.553 | 159,194,400 | -0.21(-2.68%) |
Mar 13, 2009 | 7.452 | 7.858 | 7.388 | 7.761 | 0 | +0.28(+3.71%) |
Mar 12, 2009 | 7.073 | 7.548 | 6.907 | 7.484 | 210,380,880 | +0.66(+9.62%) |
Mar 11, 2009 | 6.993 | 7.041 | 6.795 | 6.827 | 149,395,264 | -0.15(-2.22%) |
Mar 10, 2009 | 6.779 | 7.009 | 6.721 | 6.982 | 179,739,696 | +0.24(+3.56%) |
Mar 09, 2009 | 6.608 | 6.897 | 6.608 | 6.742 | 132,011,344 | -0.05(-0.79%) |
Mar 06, 2009 | 6.758 | 6.806 | 6.598 | 6.795 | 0 | +0.03(+0.47%) |
Mar 05, 2009 | 6.603 | 6.806 | 6.539 | 6.763 | 190,619,808 | +0.09(+1.36%) |
Mar 04, 2009 | 6.464 | 6.779 | 6.368 | 6.672 | 169,560,784 | +0.42(+6.72%) |