Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.412 | 7.488 | 7.248 | 7.292 | 118,380,280 | -0.04(-0.52%) |
Apr 29, 2009 | 7.286 | 7.423 | 7.177 | 7.330 | 143,240,432 | +0.03(+0.37%) |
Apr 28, 2009 | 7.445 | 7.450 | 7.172 | 7.303 | 124,340,552 | -0.06(-0.82%) |
Apr 27, 2009 | 7.292 | 7.401 | 7.210 | 7.363 | 104,264,720 | +0.17(+2.43%) |
Apr 24, 2009 | 7.264 | 7.303 | 7.090 | 7.188 | 120,231,464 | -0.06(-0.83%) |
Apr 23, 2009 | 7.155 | 7.264 | 6.959 | 7.248 | 157,793,600 | +0.13(+1.84%) |
Apr 22, 2009 | 7.330 | 7.335 | 7.117 | 7.117 | 132,297,744 | -0.26(-3.55%) |
Apr 21, 2009 | 7.417 | 7.445 | 7.150 | 7.379 | 121,454,624 | -0.04(-0.52%) |
Apr 20, 2009 | 7.625 | 7.652 | 7.401 | 7.417 | 95,866,968 | -0.31(-4.03%) |
Apr 17, 2009 | 7.646 | 7.788 | 7.586 | 7.728 | 133,271,392 | +0.14(+1.87%) |
Apr 16, 2009 | 7.603 | 7.636 | 7.401 | 7.586 | 95,572,592 | +0.02(+0.29%) |
Apr 15, 2009 | 7.281 | 7.608 | 7.270 | 7.565 | 108,029,248 | +0.28(+3.90%) |
Apr 14, 2009 | 7.379 | 7.390 | 7.210 | 7.281 | 106,307,520 | -0.08(-1.04%) |
Apr 13, 2009 | 7.385 | 7.488 | 7.324 | 7.357 | 76,581,504 | -0.04(-0.52%) |
Apr 09, 2009 | 7.434 | 7.488 | 7.286 | 7.395 | 100,825,360 | +0.04(+0.52%) |
Apr 08, 2009 | 7.390 | 7.483 | 7.292 | 7.357 | 76,884,464 | -0.02(-0.22%) |
Apr 07, 2009 | 7.434 | 7.483 | 7.346 | 7.374 | 91,745,848 | -0.11(-1.46%) |
Apr 06, 2009 | 7.401 | 7.742 | 7.390 | 7.483 | 109,155,752 | +0.09(+1.18%) |
Apr 03, 2009 | 7.417 | 7.515 | 7.341 | 7.395 | 96,964,760 | -0.22(-2.87%) |
Apr 02, 2009 | 7.674 | 7.696 | 7.488 | 7.614 | 110,727,080 | -0.02(-0.29%) |
Apr 01, 2009 | 7.417 | 7.663 | 7.330 | 7.636 | 117,815,456 | +0.20(+2.72%) |
Mar 31, 2009 | 7.532 | 7.570 | 7.401 | 7.434 | 104,966,624 | -0.04(-0.58%) |
Mar 30, 2009 | 7.576 | 7.663 | 7.395 | 7.477 | 109,514,792 | -0.37(-4.73%) |
Mar 26, 2009 | 7.794 | 7.980 | 7.750 | 7.848 | 101,451,824 | +0.07(+0.84%) |
Mar 25, 2009 | 7.630 | 7.968 | 7.581 | 7.783 | 126,339,008 | +0.19(+2.44%) |
Mar 24, 2009 | 7.592 | 7.728 | 7.554 | 7.597 | 78,261,208 | -0.05(-0.71%) |
Mar 23, 2009 | 7.515 | 7.685 | 7.461 | 7.652 | 120,927,584 | +0.21(+2.86%) |
Mar 20, 2009 | 7.477 | 7.614 | 7.368 | 7.439 | 131,122,392 | +0.03(+0.41%) |
Mar 19, 2009 | 7.783 | 7.783 | 7.319 | 7.409 | 123,865,568 | -0.37(-4.74%) |
Mar 18, 2009 | 7.756 | 7.958 | 7.488 | 7.777 | 101,830,248 | -0.01(-0.07%) |
Mar 17, 2009 | 7.701 | 7.799 | 7.576 | 7.783 | 98,938,680 | +0.06(+0.78%) |
Mar 16, 2009 | 7.985 | 8.181 | 7.712 | 7.723 | 155,697,920 | -0.21(-2.68%) |
Mar 13, 2009 | 7.619 | 8.034 | 7.554 | 7.936 | 0 | +0.28(+3.71%) |
Mar 12, 2009 | 7.232 | 7.717 | 7.062 | 7.652 | 205,760,160 | +0.67(+9.62%) |
Mar 11, 2009 | 7.150 | 7.199 | 6.948 | 6.981 | 146,114,000 | -0.16(-2.22%) |
Mar 10, 2009 | 6.931 | 7.166 | 6.871 | 7.139 | 175,791,968 | +0.25(+3.56%) |
Mar 09, 2009 | 6.757 | 7.052 | 6.757 | 6.893 | 129,111,896 | -0.05(-0.79%) |
Mar 06, 2009 | 6.910 | 6.959 | 6.746 | 6.948 | 0 | +0.03(+0.47%) |
Mar 05, 2009 | 6.751 | 6.959 | 6.686 | 6.915 | 186,433,104 | +0.09(+1.36%) |
Mar 04, 2009 | 6.609 | 6.931 | 6.511 | 6.822 | 165,836,624 | +0.43(+6.72%) |
Mar 02, 2009 | 6.593 | 6.642 | 6.380 | 6.393 | 194,167,216 | -0.33(-4.85%) |
Feb 27, 2009 | 6.806 | 6.866 | 6.702 | 6.719 | 0 | -0.22(-3.15%) |
Feb 26, 2009 | 7.210 | 7.297 | 6.931 | 6.937 | 135,784,272 | -0.20(-2.75%) |
Feb 25, 2009 | 7.330 | 7.330 | 7.041 | 7.133 | 136,821,184 | -0.28(-3.83%) |
Feb 24, 2009 | 7.297 | 7.455 | 7.166 | 7.417 | 120,132,704 | +0.17(+2.41%) |
Feb 23, 2009 | 7.477 | 7.505 | 7.232 | 7.243 | 123,679,536 | -0.24(-3.21%) |
Feb 20, 2009 | 7.548 | 7.657 | 7.423 | 7.483 | 0 | -0.17(-2.28%) |
Feb 19, 2009 | 7.805 | 7.876 | 7.630 | 7.657 | 75,755,864 | -0.07(-0.92%) |
Feb 18, 2009 | 7.701 | 7.859 | 7.674 | 7.728 | 88,675,696 | -0.05(-0.63%) |
Feb 17, 2009 | 7.794 | 7.870 | 7.668 | 7.777 | 116,143,992 | -0.18(-2.26%) |
Feb 13, 2009 | 7.925 | 8.154 | 7.914 | 7.958 | 106,382,808 | -0.04(-0.48%) |
Feb 12, 2009 | 7.805 | 8.012 | 7.696 | 7.996 | 119,459,968 | +0.15(+1.88%) |
Feb 11, 2009 | 7.739 | 7.859 | 7.707 | 7.848 | 92,402,864 | +0.17(+2.20%) |
Feb 10, 2009 | 7.499 | 8.029 | 7.499 | 7.679 | 139,184,656 | -0.35(-4.35%) |
Feb 09, 2009 | 8.252 | 8.252 | 7.974 | 8.029 | 87,599,400 | -0.07(-0.88%) |
Feb 06, 2009 | 7.936 | 8.195 | 7.887 | 8.099 | 116,938,256 | +0.19(+2.34%) |
Feb 05, 2009 | 7.933 | 8.056 | 7.821 | 7.914 | 141,318,496 | -0.04(-0.48%) |
Feb 04, 2009 | 8.209 | 8.280 | 7.930 | 7.952 | 120,267,904 | -0.34(-4.14%) |
Feb 03, 2009 | 7.859 | 8.394 | 7.859 | 8.296 | 118,800,320 | +0.17(+2.08%) |