Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.191 | 8.396 | 8.141 | 8.303 | 40,133,976 | +0.21(+2.54%) |
Jul 30, 2009 | 8.097 | 8.247 | 8.073 | 8.097 | 42,783,100 | +0.01(+0.08%) |
Jul 29, 2009 | 8.129 | 8.185 | 8.041 | 8.091 | 35,653,444 | -0.09(-1.14%) |
Jul 28, 2009 | 8.141 | 8.185 | 8.054 | 8.185 | 37,340,560 | +0.02(+0.23%) |
Jul 27, 2009 | 8.185 | 8.197 | 8.085 | 8.166 | 36,463,436 | -0.05(-0.61%) |
Jul 24, 2009 | 8.203 | 8.278 | 8.085 | 8.216 | 33,772,432 | -0.08(-0.98%) |
Jul 23, 2009 | 8.141 | 8.378 | 8.110 | 8.297 | 36,861,492 | +0.21(+2.54%) |
Jul 22, 2009 | 7.848 | 8.209 | 7.805 | 8.091 | 68,277,216 | +0.12(+1.48%) |
Jul 21, 2009 | 8.066 | 8.091 | 7.911 | 7.973 | 61,540,452 | -0.05(-0.62%) |
Jul 20, 2009 | 8.247 | 8.340 | 7.998 | 8.023 | 80,571,480 | -0.31(-3.73%) |
Jul 17, 2009 | 8.116 | 8.334 | 7.985 | 8.334 | 67,705,152 | -0.04(-0.52%) |
Jul 16, 2009 | 8.527 | 8.595 | 8.253 | 8.378 | 158,626,880 | -1.38(-14.16%) |
Jul 15, 2009 | 9.560 | 9.815 | 9.485 | 9.759 | 55,466,888 | +0.60(+6.59%) |
Jul 14, 2009 | 9.199 | 9.224 | 8.931 | 9.156 | 42,201,948 | -0.07(-0.81%) |
Jul 13, 2009 | 9.019 | 9.299 | 8.919 | 9.230 | 35,216,732 | +0.40(+4.58%) |
Jul 10, 2009 | 8.813 | 8.900 | 8.670 | 8.826 | 22,341,218 | -0.06(-0.70%) |
Jul 09, 2009 | 8.975 | 9.025 | 8.838 | 8.888 | 24,188,258 | +0.07(+0.78%) |
Jul 08, 2009 | 8.857 | 8.900 | 8.651 | 8.819 | 29,106,458 | -0.03(-0.35%) |
Jul 07, 2009 | 9.019 | 9.056 | 8.819 | 8.851 | 29,862,180 | -0.13(-1.46%) |
Jul 06, 2009 | 8.894 | 9.025 | 8.869 | 8.981 | 22,740,370 | -0.08(-0.89%) |
Jul 02, 2009 | 9.143 | 9.193 | 9.000 | 9.062 | 20,020,994 | -0.13(-1.42%) |
Jul 01, 2009 | 9.286 | 9.355 | 9.162 | 9.193 | 30,883,414 | +0.12(+1.30%) |
Jun 30, 2009 | 9.429 | 9.429 | 9.025 | 9.075 | 39,702,584 | -0.27(-2.86%) |
Jun 29, 2009 | 9.367 | 9.404 | 9.280 | 9.342 | 23,483,962 | +0.12(+1.28%) |
Jun 26, 2009 | 9.274 | 9.336 | 9.199 | 9.224 | 21,047,098 | +0.08(+0.88%) |
Jun 25, 2009 | 9.025 | 9.162 | 8.919 | 9.143 | 26,596,934 | +0.04(+0.48%) |
Jun 24, 2009 | 9.187 | 9.292 | 9.037 | 9.099 | 30,110,198 | +0.10(+1.11%) |
Jun 23, 2009 | 9.043 | 9.050 | 8.813 | 9.000 | 29,965,066 | +0.24(+2.70%) |
Jun 22, 2009 | 9.006 | 9.019 | 8.720 | 8.763 | 25,636,390 | -0.37(-4.02%) |
Jun 19, 2009 | 9.174 | 9.268 | 8.938 | 9.131 | 36,429,940 | -0.09(-1.01%) |
Jun 18, 2009 | 9.205 | 9.342 | 9.099 | 9.224 | 23,551,886 | +0.01(+0.07%) |
Jun 17, 2009 | 9.274 | 9.305 | 9.043 | 9.218 | 22,906,728 | +0.01(+0.14%) |
Jun 16, 2009 | 9.442 | 9.460 | 9.162 | 9.205 | 25,092,794 | -0.11(-1.14%) |
Jun 15, 2009 | 9.510 | 9.529 | 9.187 | 9.311 | 26,060,908 | -0.45(-4.59%) |
Jun 12, 2009 | 9.765 | 9.765 | 9.554 | 9.759 | 25,169,866 | -0.17(-1.75%) |
Jun 11, 2009 | 9.853 | 10.05 | 9.834 | 9.934 | 21,303,478 | +0.03(+0.31%) |
Jun 10, 2009 | 10.06 | 10.07 | 9.784 | 9.902 | 27,485,256 | +0.04(+0.38%) |
Jun 09, 2009 | 9.877 | 9.965 | 9.747 | 9.865 | 33,806,816 | +0.34(+3.59%) |
Jun 08, 2009 | 9.417 | 9.604 | 9.317 | 9.523 | 19,539,822 | +0.05(+0.53%) |
Jun 05, 2009 | 9.703 | 9.722 | 9.386 | 9.473 | 26,287,778 | -0.07(-0.78%) |
Jun 04, 2009 | 9.641 | 9.709 | 9.423 | 9.548 | 24,699,744 | +0.02(+0.26%) |
Jun 03, 2009 | 9.790 | 9.821 | 9.423 | 9.523 | 52,963,120 | -0.53(-5.26%) |
Jun 02, 2009 | 10.21 | 10.32 | 10.02 | 10.05 | 52,390,988 | -0.01(-0.12%) |
Jun 01, 2009 | 9.927 | 10.22 | 9.818 | 10.06 | 28,246,496 | +0.54(+5.69%) |
May 29, 2009 | 9.722 | 9.728 | 9.411 | 9.523 | 24,755,614 | -0.06(-0.58%) |
May 28, 2009 | 9.573 | 9.635 | 9.305 | 9.579 | 24,975,398 | +0.24(+2.60%) |
May 27, 2009 | 9.448 | 9.535 | 9.199 | 9.336 | 27,807,590 | +0.07(+0.81%) |
May 26, 2009 | 8.981 | 9.418 | 8.969 | 9.261 | 28,067,056 | +0.14(+1.50%) |
May 22, 2009 | 9.429 | 9.429 | 9.110 | 9.124 | 24,465,554 | -0.17(-1.87%) |
May 21, 2009 | 9.224 | 9.299 | 9.056 | 9.299 | 29,770,600 | -0.14(-1.52%) |
May 20, 2009 | 9.678 | 9.741 | 9.398 | 9.442 | 32,822,392 | -0.03(-0.33%) |
May 19, 2009 | 9.355 | 9.563 | 9.255 | 9.473 | 26,871,038 | +0.37(+4.03%) |
May 18, 2009 | 8.900 | 9.118 | 8.900 | 9.106 | 27,201,934 | +0.33(+3.76%) |
May 15, 2009 | 8.900 | 9.012 | 8.689 | 8.776 | 28,597,310 | +0.16(+1.88%) |
May 14, 2009 | 8.434 | 8.714 | 8.427 | 8.614 | 16,812,578 | +0.20(+2.37%) |
May 13, 2009 | 8.639 | 8.658 | 8.353 | 8.415 | 39,670,672 | -0.27(-3.15%) |
May 12, 2009 | 8.894 | 8.907 | 8.533 | 8.689 | 25,486,122 | -0.23(-2.58%) |
May 11, 2009 | 8.894 | 8.987 | 8.770 | 8.919 | 15,010,390 | -0.26(-2.85%) |
May 08, 2009 | 9.199 | 9.286 | 8.851 | 9.180 | 24,182,760 | +0.26(+2.86%) |
May 07, 2009 | 9.529 | 9.554 | 8.900 | 8.925 | 21,022,942 | -0.52(-5.53%) |
May 06, 2009 | 9.579 | 9.579 | 9.221 | 9.448 | 16,744,480 | +0.28(+3.05%) |
May 05, 2009 | 9.548 | 9.582 | 9.137 | 9.168 | 36,738,492 | -0.43(-4.47%) |
May 04, 2009 | 9.180 | 9.597 | 9.162 | 9.597 | 26,598,588 | +0.70(+7.83%) |