Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.31 | 11.86 | 11.25 | 11.86 | 466,645,536 | +0.66(+5.87%) |
Jul 30, 2009 | 11.13 | 11.34 | 11.06 | 11.21 | 358,938,464 | +0.36(+3.33%) |
Jul 29, 2009 | 10.62 | 11.03 | 10.62 | 10.85 | 322,255,424 | +0.14(+1.35%) |
Jul 28, 2009 | 10.39 | 10.77 | 10.36 | 10.70 | 300,642,752 | +0.27(+2.62%) |
Jul 27, 2009 | 10.15 | 10.53 | 10.03 | 10.43 | 300,133,952 | +0.39(+3.92%) |
Jul 24, 2009 | 10.13 | 10.25 | 9.842 | 10.03 | 233,069,712 | -0.14(-1.42%) |
Jul 23, 2009 | 9.906 | 10.33 | 9.786 | 10.18 | 355,223,264 | +0.37(+3.76%) |
Jul 22, 2009 | 9.594 | 10.01 | 9.570 | 9.810 | 308,647,488 | +0.03(+0.33%) |
Jul 21, 2009 | 9.850 | 9.947 | 9.570 | 9.778 | 321,701,856 | -0.04(-0.41%) |
Jul 20, 2009 | 10.29 | 10.32 | 9.722 | 9.818 | 473,907,840 | -0.52(-5.04%) |
Jul 17, 2009 | 10.56 | 10.80 | 10.24 | 10.34 | 569,751,040 | -0.22(-2.13%) |
Jul 16, 2009 | 10.59 | 10.77 | 10.44 | 10.56 | 382,773,600 | -0.20(-1.86%) |
Jul 15, 2009 | 10.61 | 10.93 | 10.51 | 10.76 | 462,262,944 | +0.41(+3.95%) |
Jul 14, 2009 | 10.60 | 10.61 | 10.26 | 10.36 | 337,891,968 | -0.06(-0.62%) |
Jul 13, 2009 | 9.923 | 10.42 | 9.842 | 10.42 | 487,638,208 | +0.89(+9.34%) |
Jul 10, 2009 | 9.521 | 9.594 | 9.289 | 9.530 | 264,646,288 | -0.07(-0.75%) |
Jul 09, 2009 | 9.706 | 9.826 | 9.497 | 9.602 | 339,730,400 | +0.10(+1.10%) |
Jul 08, 2009 | 9.778 | 9.858 | 9.040 | 9.497 | 710,515,840 | -0.26(-2.71%) |
Jul 07, 2009 | 9.746 | 9.923 | 9.586 | 9.762 | 342,957,440 | +0.02(+0.16%) |
Jul 06, 2009 | 10.00 | 10.10 | 9.497 | 9.746 | 470,437,152 | -0.39(-3.88%) |
Jul 02, 2009 | 10.26 | 10.47 | 10.12 | 10.14 | 268,499,200 | -0.33(-3.14%) |
Jul 01, 2009 | 10.64 | 10.79 | 10.46 | 10.47 | 302,823,104 | -0.12(-1.14%) |
Jun 30, 2009 | 10.64 | 10.81 | 10.38 | 10.59 | 381,227,520 | +0.01(+0.08%) |
Jun 29, 2009 | 10.26 | 10.58 | 10.04 | 10.58 | 414,483,232 | +0.35(+3.45%) |
Jun 26, 2009 | 9.898 | 10.25 | 9.842 | 10.23 | 426,145,024 | +0.32(+3.24%) |
Jun 25, 2009 | 9.706 | 9.915 | 9.674 | 9.906 | 411,369,888 | +0.00(+0.00%) |
Jun 24, 2009 | 9.987 | 10.16 | 9.770 | 9.906 | 415,961,440 | +0.10(+0.98%) |
Jun 23, 2009 | 9.714 | 9.979 | 9.570 | 9.810 | 446,423,712 | +0.23(+2.43%) |
Jun 22, 2009 | 10.33 | 10.47 | 9.578 | 9.578 | 539,694,080 | -1.03(-9.68%) |
Jun 19, 2009 | 10.51 | 10.71 | 10.29 | 10.60 | 541,003,200 | +0.26(+2.48%) |
Jun 18, 2009 | 9.947 | 10.39 | 9.898 | 10.35 | 424,356,608 | +0.48(+4.88%) |
Jun 17, 2009 | 10.21 | 10.24 | 9.642 | 9.866 | 552,733,696 | -0.34(-3.38%) |
Jun 16, 2009 | 10.75 | 10.75 | 10.20 | 10.21 | 461,371,968 | -0.60(-5.53%) |
Jun 15, 2009 | 10.93 | 10.98 | 10.56 | 10.81 | 429,738,432 | -0.20(-1.79%) |
Jun 12, 2009 | 10.67 | 11.17 | 10.61 | 11.01 | 558,870,592 | +0.60(+5.78%) |
Jun 11, 2009 | 9.786 | 10.60 | 9.778 | 10.40 | 657,594,048 | +0.79(+8.26%) |
Jun 10, 2009 | 9.722 | 9.906 | 9.570 | 9.610 | 408,944,992 | -0.06(-0.66%) |
Jun 09, 2009 | 9.738 | 9.746 | 9.570 | 9.674 | 252,741,888 | +0.00(+0.00%) |
Jun 08, 2009 | 9.682 | 9.770 | 9.465 | 9.674 | 307,067,552 | +0.16(+1.69%) |
Jun 05, 2009 | 9.818 | 9.890 | 9.513 | 9.513 | 460,974,496 | -0.01(-0.08%) |
Jun 04, 2009 | 9.120 | 9.521 | 8.984 | 9.521 | 393,731,840 | +0.53(+5.89%) |
Jun 03, 2009 | 8.976 | 9.257 | 8.936 | 8.992 | 294,358,944 | +0.02(+0.27%) |
Jun 02, 2009 | 8.968 | 9.297 | 8.896 | 8.968 | 388,147,264 | -0.02(-0.18%) |
Jun 01, 2009 | 9.144 | 9.417 | 8.984 | 8.984 | 436,715,456 | -0.05(-0.53%) |
May 29, 2009 | 9.208 | 9.216 | 8.792 | 9.032 | 462,447,648 | -0.02(-0.27%) |
May 28, 2009 | 8.744 | 9.056 | 8.471 | 9.056 | 578,619,200 | +0.31(+3.57%) |
May 27, 2009 | 9.072 | 9.248 | 8.744 | 8.744 | 673,669,376 | -0.06(-0.64%) |
May 26, 2009 | 8.736 | 9.032 | 8.663 | 8.800 | 617,732,352 | -0.07(-0.81%) |
May 22, 2009 | 9.297 | 9.337 | 8.615 | 8.872 | 626,939,648 | -0.27(-2.98%) |
May 21, 2009 | 9.176 | 9.593 | 8.976 | 9.144 | 729,958,080 | -0.06(-0.70%) |
May 20, 2009 | 9.577 | 9.809 | 8.984 | 9.208 | 1,494,912,384 | +0.19(+2.13%) |
May 19, 2009 | 9.577 | 9.809 | 9.016 | 9.016 | 612,808,832 | -0.38(-4.09%) |
May 18, 2009 | 9.257 | 9.697 | 9.232 | 9.401 | 685,201,088 | +0.85(+9.93%) |
May 15, 2009 | 9.088 | 9.321 | 8.479 | 8.551 | 404,432,960 | -0.51(-5.66%) |
May 14, 2009 | 8.671 | 9.273 | 8.503 | 9.064 | 549,410,560 | +0.24(+2.72%) |
May 13, 2009 | 9.561 | 9.577 | 8.824 | 8.824 | 487,352,352 | -0.95(-9.68%) |
May 12, 2009 | 10.60 | 10.64 | 9.713 | 9.769 | 513,815,488 | -0.60(-5.80%) |
May 11, 2009 | 10.90 | 11.18 | 10.37 | 10.37 | 511,908,704 | -0.99(-8.68%) |
May 08, 2009 | 11.40 | 11.72 | 10.86 | 11.36 | 850,119,424 | -0.37(-3.14%) |
May 07, 2009 | 11.82 | 12.08 | 10.24 | 11.72 | 1,170,590,848 | +1.55(+15.29%) |
May 06, 2009 | 8.687 | 10.30 | 9.224 | 10.17 | 1,151,023,488 | +1.48(+17.07%) |
May 05, 2009 | 8.231 | 8.912 | 8.094 | 8.687 | 687,222,208 | +0.37(+4.43%) |
May 04, 2009 | 7.125 | 8.375 | 7.069 | 8.319 | 725,642,752 | +1.35(+19.31%) |