Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2009 | 7.369 | 7.702 | 6.929 | 7.446 | 134,723,248 | -0.24(-3.07%) |
Feb 27, 2009 | 7.576 | 7.802 | 7.540 | 7.682 | 0 | -0.10(-1.33%) |
Feb 26, 2009 | 7.773 | 7.889 | 7.702 | 7.786 | 129,154,432 | +0.12(+1.60%) |
Feb 25, 2009 | 7.582 | 7.795 | 7.482 | 7.663 | 189,387,248 | +0.15(+1.98%) |
Feb 24, 2009 | 7.333 | 7.566 | 7.207 | 7.514 | 122,152,952 | +0.18(+2.51%) |
Feb 23, 2009 | 7.692 | 7.740 | 7.282 | 7.330 | 112,647,272 | -0.29(-3.82%) |
Feb 20, 2009 | 7.475 | 7.737 | 7.401 | 7.621 | 123,505,408 | +0.13(+1.68%) |
Feb 19, 2009 | 7.518 | 7.637 | 7.469 | 7.495 | 86,712,568 | +0.07(+1.00%) |
Feb 18, 2009 | 7.547 | 7.563 | 7.353 | 7.421 | 88,255,696 | -0.08(-1.12%) |
Feb 17, 2009 | 7.634 | 7.708 | 7.430 | 7.505 | 117,924,848 | -0.31(-4.01%) |
Feb 13, 2009 | 7.857 | 7.999 | 7.805 | 7.818 | 72,765,944 | -0.03(-0.41%) |
Feb 12, 2009 | 7.812 | 7.889 | 7.602 | 7.850 | 125,374,448 | -0.05(-0.61%) |
Feb 11, 2009 | 8.041 | 8.041 | 7.805 | 7.899 | 80,892,552 | -0.04(-0.49%) |
Feb 10, 2009 | 8.306 | 8.400 | 7.886 | 7.938 | 117,981,960 | -0.43(-5.14%) |
Feb 09, 2009 | 8.442 | 8.477 | 8.306 | 8.367 | 68,859,576 | -0.06(-0.73%) |
Feb 06, 2009 | 8.138 | 8.526 | 8.132 | 8.429 | 95,431,976 | +0.30(+3.70%) |
Feb 05, 2009 | 7.941 | 8.238 | 7.889 | 8.128 | 92,007,448 | +0.16(+1.99%) |
Feb 04, 2009 | 8.248 | 8.384 | 7.886 | 7.970 | 110,269,832 | -0.23(-2.80%) |
Feb 03, 2009 | 8.222 | 8.274 | 8.009 | 8.199 | 97,243,160 | +0.07(+0.83%) |