Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.39 | 11.95 | 11.33 | 11.95 | 463,251,104 | +0.66(+5.87%) |
Jul 30, 2009 | 11.21 | 11.43 | 11.14 | 11.29 | 356,327,488 | +0.36(+3.33%) |
Jul 29, 2009 | 10.70 | 11.11 | 10.70 | 10.92 | 319,911,296 | +0.15(+1.35%) |
Jul 28, 2009 | 10.46 | 10.85 | 10.43 | 10.78 | 298,455,840 | +0.27(+2.62%) |
Jul 27, 2009 | 10.22 | 10.61 | 10.11 | 10.50 | 297,950,720 | +0.40(+3.92%) |
Jul 24, 2009 | 10.21 | 10.33 | 9.914 | 10.11 | 231,374,320 | -0.15(-1.42%) |
Jul 23, 2009 | 9.979 | 10.41 | 9.858 | 10.25 | 352,639,328 | +0.37(+3.76%) |
Jul 22, 2009 | 9.664 | 10.08 | 9.640 | 9.882 | 306,402,336 | +0.03(+0.33%) |
Jul 21, 2009 | 9.923 | 10.02 | 9.640 | 9.850 | 319,361,760 | -0.04(-0.41%) |
Jul 20, 2009 | 10.37 | 10.39 | 9.793 | 9.890 | 470,460,576 | -0.53(-5.04%) |
Jul 17, 2009 | 10.64 | 10.88 | 10.31 | 10.42 | 565,606,592 | -0.23(-2.13%) |
Jul 16, 2009 | 10.67 | 10.85 | 10.52 | 10.64 | 379,989,248 | -0.20(-1.86%) |
Jul 15, 2009 | 10.69 | 11.01 | 10.59 | 10.84 | 458,900,352 | +0.41(+3.95%) |
Jul 14, 2009 | 10.67 | 10.69 | 10.33 | 10.43 | 335,434,080 | -0.06(-0.62%) |
Jul 13, 2009 | 9.995 | 10.50 | 9.914 | 10.50 | 484,091,072 | +0.90(+9.34%) |
Jul 10, 2009 | 9.591 | 9.664 | 9.357 | 9.599 | 262,721,200 | -0.07(-0.75%) |
Jul 09, 2009 | 9.777 | 9.898 | 9.567 | 9.672 | 337,259,136 | +0.11(+1.10%) |
Jul 08, 2009 | 9.850 | 9.931 | 9.106 | 9.567 | 705,347,456 | -0.27(-2.71%) |
Jul 07, 2009 | 9.817 | 9.995 | 9.656 | 9.834 | 340,462,720 | +0.02(+0.16%) |
Jul 06, 2009 | 10.08 | 10.17 | 9.567 | 9.817 | 467,015,136 | -0.40(-3.88%) |
Jul 02, 2009 | 10.33 | 10.54 | 10.20 | 10.21 | 266,546,080 | -0.33(-3.14%) |
Jul 01, 2009 | 10.72 | 10.87 | 10.54 | 10.54 | 300,620,320 | -0.12(-1.14%) |
Jun 30, 2009 | 10.71 | 10.89 | 10.46 | 10.67 | 378,454,400 | +0.01(+0.08%) |
Jun 29, 2009 | 10.33 | 10.66 | 10.12 | 10.66 | 411,468,224 | +0.36(+3.45%) |
Jun 26, 2009 | 9.971 | 10.33 | 9.914 | 10.30 | 423,045,184 | +0.32(+3.24%) |
Jun 25, 2009 | 9.777 | 9.987 | 9.745 | 9.979 | 408,377,536 | +0.00(+0.00%) |
Jun 24, 2009 | 10.06 | 10.24 | 9.842 | 9.979 | 412,935,680 | +0.10(+0.98%) |
Jun 23, 2009 | 9.785 | 10.05 | 9.640 | 9.882 | 443,176,352 | +0.23(+2.43%) |
Jun 22, 2009 | 10.41 | 10.54 | 9.648 | 9.648 | 535,768,256 | -1.03(-9.68%) |
Jun 19, 2009 | 10.59 | 10.79 | 10.37 | 10.68 | 537,067,904 | +0.26(+2.48%) |
Jun 18, 2009 | 10.02 | 10.46 | 9.971 | 10.42 | 421,269,792 | +0.48(+4.88%) |
Jun 17, 2009 | 10.29 | 10.31 | 9.712 | 9.939 | 548,713,088 | -0.35(-3.38%) |
Jun 16, 2009 | 10.83 | 10.83 | 10.28 | 10.29 | 458,015,872 | -0.60(-5.53%) |
Jun 15, 2009 | 11.01 | 11.06 | 10.63 | 10.89 | 426,612,448 | -0.20(-1.79%) |
Jun 12, 2009 | 10.75 | 11.26 | 10.69 | 11.09 | 554,805,248 | +0.61(+5.78%) |
Jun 11, 2009 | 9.858 | 10.68 | 9.850 | 10.48 | 652,810,624 | +0.80(+8.26%) |
Jun 10, 2009 | 9.793 | 9.979 | 9.640 | 9.680 | 405,970,272 | -0.06(-0.66%) |
Jun 09, 2009 | 9.809 | 9.817 | 9.640 | 9.745 | 250,903,408 | +0.00(+0.00%) |
Jun 08, 2009 | 9.753 | 9.842 | 9.535 | 9.745 | 304,833,888 | +0.16(+1.69%) |
Jun 05, 2009 | 9.890 | 9.963 | 9.583 | 9.583 | 457,621,312 | -0.01(-0.08%) |
Jun 04, 2009 | 9.187 | 9.591 | 9.050 | 9.591 | 390,867,776 | +0.53(+5.89%) |
Jun 03, 2009 | 9.042 | 9.325 | 9.001 | 9.058 | 292,217,760 | +0.02(+0.18%) |
Jun 02, 2009 | 9.042 | 9.373 | 8.969 | 9.042 | 384,979,392 | -0.02(-0.18%) |
Jun 01, 2009 | 9.220 | 9.494 | 9.058 | 9.058 | 433,151,232 | -0.05(-0.53%) |
May 29, 2009 | 9.284 | 9.292 | 8.864 | 9.106 | 458,673,408 | -0.02(-0.27%) |
May 28, 2009 | 8.816 | 9.131 | 8.541 | 9.131 | 573,896,832 | +0.32(+3.57%) |
May 27, 2009 | 9.147 | 9.325 | 8.816 | 8.816 | 668,171,200 | -0.06(-0.64%) |
May 26, 2009 | 8.807 | 9.106 | 8.735 | 8.872 | 612,690,752 | -0.07(-0.81%) |
May 22, 2009 | 9.373 | 9.413 | 8.686 | 8.945 | 621,822,912 | -0.27(-2.98%) |
May 21, 2009 | 9.252 | 9.672 | 9.050 | 9.220 | 724,000,576 | -0.06(-0.70%) |
May 20, 2009 | 9.656 | 9.890 | 9.058 | 9.284 | 1,482,711,680 | +0.19(+2.13%) |
May 19, 2009 | 9.656 | 9.890 | 9.090 | 9.090 | 607,807,424 | -0.39(-4.09%) |
May 18, 2009 | 9.333 | 9.777 | 9.308 | 9.478 | 679,608,832 | +0.86(+9.93%) |
May 15, 2009 | 9.163 | 9.397 | 8.549 | 8.622 | 401,132,192 | -0.52(-5.66%) |
May 14, 2009 | 8.743 | 9.349 | 8.573 | 9.139 | 544,926,528 | +0.24(+2.72%) |
May 13, 2009 | 9.640 | 9.656 | 8.896 | 8.896 | 483,374,848 | -0.95(-9.68%) |
May 12, 2009 | 10.69 | 10.73 | 9.793 | 9.850 | 509,622,016 | -0.61(-5.80%) |
May 11, 2009 | 10.99 | 11.27 | 10.46 | 10.46 | 507,730,784 | -0.99(-8.68%) |
May 08, 2009 | 11.50 | 11.81 | 10.95 | 11.45 | 843,181,248 | -0.37(-3.14%) |
May 07, 2009 | 11.92 | 12.18 | 10.33 | 11.82 | 1,161,037,056 | +1.57(+15.29%) |
May 06, 2009 | 8.759 | 10.38 | 9.300 | 10.25 | 1,141,629,440 | +1.49(+17.07%) |
May 05, 2009 | 8.298 | 8.985 | 8.161 | 8.759 | 681,613,440 | +0.37(+4.43%) |
May 04, 2009 | 7.183 | 8.444 | 7.127 | 8.387 | 719,720,448 | +1.36(+19.31%) |