Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.291 | 8.499 | 8.241 | 8.405 | 39,647,716 | +0.21(+2.54%) |
Jul 30, 2009 | 8.197 | 8.348 | 8.172 | 8.197 | 42,264,740 | +0.01(+0.08%) |
Jul 29, 2009 | 8.228 | 8.285 | 8.140 | 8.190 | 35,221,472 | -0.09(-1.14%) |
Jul 28, 2009 | 8.241 | 8.285 | 8.153 | 8.285 | 36,888,144 | +0.02(+0.23%) |
Jul 27, 2009 | 8.285 | 8.297 | 8.184 | 8.266 | 36,021,648 | -0.05(-0.61%) |
Jul 24, 2009 | 8.304 | 8.379 | 8.184 | 8.316 | 33,363,248 | -0.08(-0.98%) |
Jul 23, 2009 | 8.241 | 8.480 | 8.209 | 8.398 | 36,414,880 | +0.21(+2.54%) |
Jul 22, 2009 | 7.945 | 8.310 | 7.901 | 8.190 | 67,449,968 | +0.12(+1.48%) |
Jul 21, 2009 | 8.165 | 8.190 | 8.008 | 8.071 | 60,794,832 | -0.05(-0.62%) |
Jul 20, 2009 | 8.348 | 8.442 | 8.096 | 8.121 | 79,595,280 | -0.32(-3.73%) |
Jul 17, 2009 | 8.216 | 8.436 | 8.083 | 8.436 | 66,884,844 | -0.04(-0.52%) |
Jul 16, 2009 | 8.631 | 8.701 | 8.354 | 8.480 | 156,704,976 | -1.40(-14.16%) |
Jul 15, 2009 | 9.677 | 9.936 | 9.602 | 9.879 | 54,794,856 | +0.61(+6.59%) |
Jul 14, 2009 | 9.312 | 9.337 | 9.041 | 9.268 | 41,690,632 | -0.08(-0.81%) |
Jul 13, 2009 | 9.129 | 9.413 | 9.028 | 9.343 | 34,790,048 | +0.41(+4.58%) |
Jul 10, 2009 | 8.921 | 9.009 | 8.776 | 8.934 | 22,070,534 | -0.06(-0.70%) |
Jul 09, 2009 | 9.085 | 9.135 | 8.946 | 8.997 | 23,895,194 | +0.07(+0.78%) |
Jul 08, 2009 | 8.965 | 9.009 | 8.757 | 8.928 | 28,753,806 | -0.03(-0.35%) |
Jul 07, 2009 | 9.129 | 9.167 | 8.928 | 8.959 | 29,500,372 | -0.13(-1.46%) |
Jul 06, 2009 | 9.003 | 9.136 | 8.978 | 9.091 | 22,464,850 | -0.08(-0.89%) |
Jul 02, 2009 | 9.255 | 9.306 | 9.110 | 9.173 | 19,778,420 | -0.13(-1.42%) |
Jul 01, 2009 | 9.400 | 9.469 | 9.274 | 9.306 | 30,509,232 | +0.12(+1.30%) |
Jun 30, 2009 | 9.545 | 9.545 | 9.135 | 9.186 | 39,221,548 | -0.27(-2.86%) |
Jun 29, 2009 | 9.482 | 9.520 | 9.394 | 9.457 | 23,199,432 | +0.12(+1.28%) |
Jun 26, 2009 | 9.387 | 9.450 | 9.312 | 9.337 | 20,792,092 | +0.08(+0.89%) |
Jun 25, 2009 | 9.135 | 9.274 | 9.028 | 9.255 | 26,274,688 | +0.04(+0.48%) |
Jun 24, 2009 | 9.299 | 9.406 | 9.148 | 9.211 | 29,745,384 | +0.10(+1.11%) |
Jun 23, 2009 | 9.154 | 9.161 | 8.921 | 9.110 | 29,602,012 | +0.24(+2.70%) |
Jun 22, 2009 | 9.117 | 9.129 | 8.827 | 8.871 | 25,325,780 | -0.37(-4.02%) |
Jun 19, 2009 | 9.287 | 9.381 | 9.047 | 9.243 | 35,988,556 | -0.09(-1.01%) |
Jun 18, 2009 | 9.318 | 9.457 | 9.211 | 9.337 | 23,266,534 | +0.01(+0.07%) |
Jun 17, 2009 | 9.387 | 9.419 | 9.154 | 9.331 | 22,629,192 | +0.01(+0.14%) |
Jun 16, 2009 | 9.558 | 9.577 | 9.274 | 9.318 | 24,788,772 | -0.11(-1.14%) |
Jun 15, 2009 | 9.627 | 9.646 | 9.299 | 9.425 | 25,745,156 | -0.45(-4.59%) |
Jun 12, 2009 | 9.885 | 9.885 | 9.671 | 9.879 | 24,864,910 | -0.18(-1.75%) |
Jun 11, 2009 | 9.973 | 10.17 | 9.955 | 10.06 | 21,045,366 | +0.03(+0.31%) |
Jun 10, 2009 | 10.18 | 10.19 | 9.904 | 10.02 | 27,152,246 | +0.04(+0.38%) |
Jun 09, 2009 | 9.999 | 10.09 | 9.866 | 9.986 | 33,397,214 | +0.35(+3.59%) |
Jun 08, 2009 | 9.532 | 9.721 | 9.432 | 9.640 | 19,303,080 | +0.05(+0.53%) |
Jun 05, 2009 | 9.822 | 9.841 | 9.501 | 9.589 | 25,969,276 | -0.08(-0.78%) |
Jun 04, 2009 | 9.759 | 9.829 | 9.539 | 9.665 | 24,400,484 | +0.03(+0.26%) |
Jun 03, 2009 | 9.910 | 9.942 | 9.539 | 9.640 | 52,321,420 | -0.54(-5.26%) |
Jun 02, 2009 | 10.33 | 10.45 | 10.14 | 10.18 | 51,756,224 | -0.01(-0.12%) |
Jun 01, 2009 | 10.05 | 10.35 | 9.939 | 10.19 | 27,904,264 | +0.55(+5.69%) |
May 29, 2009 | 9.841 | 9.847 | 9.526 | 9.640 | 24,455,676 | -0.06(-0.58%) |
May 28, 2009 | 9.690 | 9.753 | 9.419 | 9.696 | 24,672,798 | +0.25(+2.60%) |
May 27, 2009 | 9.564 | 9.652 | 9.312 | 9.450 | 27,470,674 | +0.08(+0.81%) |
May 26, 2009 | 9.091 | 9.534 | 9.079 | 9.375 | 27,726,996 | +0.14(+1.50%) |
May 22, 2009 | 9.545 | 9.545 | 9.222 | 9.236 | 24,169,132 | -0.18(-1.87%) |
May 21, 2009 | 9.337 | 9.413 | 9.167 | 9.413 | 29,409,900 | -0.14(-1.52%) |
May 20, 2009 | 9.797 | 9.860 | 9.514 | 9.558 | 32,424,718 | -0.03(-0.33%) |
May 19, 2009 | 9.469 | 9.680 | 9.369 | 9.589 | 26,545,472 | +0.37(+4.03%) |
May 18, 2009 | 9.009 | 9.230 | 9.009 | 9.217 | 26,872,356 | +0.33(+3.76%) |
May 15, 2009 | 9.009 | 9.123 | 8.795 | 8.883 | 28,250,826 | +0.16(+1.88%) |
May 14, 2009 | 8.537 | 8.820 | 8.531 | 8.720 | 16,608,877 | +0.20(+2.37%) |
May 13, 2009 | 8.745 | 8.764 | 8.455 | 8.518 | 39,190,024 | -0.28(-3.15%) |
May 12, 2009 | 9.003 | 9.016 | 8.638 | 8.795 | 25,177,334 | -0.23(-2.58%) |
May 11, 2009 | 9.003 | 9.098 | 8.877 | 9.028 | 14,828,525 | -0.26(-2.85%) |
May 08, 2009 | 9.312 | 9.400 | 8.959 | 9.293 | 23,889,764 | +0.26(+2.86%) |
May 07, 2009 | 9.646 | 9.671 | 9.009 | 9.035 | 20,768,228 | -0.53(-5.53%) |
May 06, 2009 | 9.696 | 9.696 | 9.334 | 9.564 | 16,541,605 | +0.28(+3.06%) |
May 05, 2009 | 9.665 | 9.699 | 9.249 | 9.280 | 36,293,372 | -0.43(-4.47%) |
May 04, 2009 | 9.293 | 9.715 | 9.274 | 9.715 | 26,276,322 | +0.71(+7.83%) |