Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.983 | 8.183 | 7.935 | 8.092 | 41,177,608 | +0.20(+2.54%) |
Jul 30, 2009 | 7.892 | 8.038 | 7.868 | 7.892 | 43,895,616 | +0.01(+0.08%) |
Jul 29, 2009 | 7.923 | 7.977 | 7.838 | 7.886 | 36,580,564 | -0.09(-1.14%) |
Jul 28, 2009 | 7.935 | 7.977 | 7.850 | 7.977 | 38,311,552 | +0.02(+0.23%) |
Jul 27, 2009 | 7.977 | 7.989 | 7.880 | 7.959 | 37,411,616 | -0.05(-0.61%) |
Jul 24, 2009 | 7.995 | 8.068 | 7.880 | 8.007 | 34,650,640 | -0.08(-0.98%) |
Jul 23, 2009 | 7.935 | 8.165 | 7.904 | 8.086 | 37,820,024 | +0.20(+2.54%) |
Jul 22, 2009 | 7.650 | 8.001 | 7.607 | 7.886 | 70,052,672 | +0.12(+1.48%) |
Jul 21, 2009 | 7.862 | 7.886 | 7.710 | 7.771 | 63,140,728 | -0.05(-0.62%) |
Jul 20, 2009 | 8.038 | 8.129 | 7.795 | 7.819 | 82,666,632 | -0.30(-3.73%) |
Jul 17, 2009 | 7.910 | 8.123 | 7.783 | 8.123 | 69,465,736 | -0.04(-0.52%) |
Jul 16, 2009 | 8.311 | 8.377 | 8.044 | 8.165 | 162,751,760 | -1.35(-14.16%) |
Jul 15, 2009 | 9.318 | 9.566 | 9.245 | 9.512 | 56,909,228 | +0.59(+6.59%) |
Jul 14, 2009 | 8.966 | 8.990 | 8.705 | 8.923 | 43,299,356 | -0.07(-0.81%) |
Jul 13, 2009 | 8.790 | 9.063 | 8.693 | 8.996 | 36,132,496 | +0.39(+4.58%) |
Jul 10, 2009 | 8.590 | 8.675 | 8.450 | 8.602 | 22,922,172 | -0.06(-0.70%) |
Jul 09, 2009 | 8.748 | 8.796 | 8.614 | 8.663 | 24,817,242 | +0.07(+0.78%) |
Jul 08, 2009 | 8.632 | 8.675 | 8.432 | 8.596 | 29,863,332 | -0.03(-0.35%) |
Jul 07, 2009 | 8.790 | 8.826 | 8.596 | 8.626 | 30,638,706 | -0.13(-1.46%) |
Jul 06, 2009 | 8.669 | 8.796 | 8.644 | 8.754 | 23,331,702 | -0.08(-0.89%) |
Jul 02, 2009 | 8.911 | 8.960 | 8.772 | 8.832 | 20,541,614 | -0.13(-1.42%) |
Jul 01, 2009 | 9.051 | 9.118 | 8.930 | 8.960 | 31,686,496 | +0.12(+1.30%) |
Jun 30, 2009 | 9.190 | 9.190 | 8.796 | 8.845 | 40,734,996 | -0.26(-2.86%) |
Jun 29, 2009 | 9.130 | 9.166 | 9.045 | 9.105 | 24,094,632 | +0.12(+1.28%) |
Jun 26, 2009 | 9.039 | 9.099 | 8.966 | 8.990 | 21,594,400 | +0.08(+0.88%) |
Jun 25, 2009 | 8.796 | 8.930 | 8.693 | 8.911 | 27,288,552 | +0.04(+0.48%) |
Jun 24, 2009 | 8.954 | 9.057 | 8.808 | 8.869 | 30,893,174 | +0.10(+1.11%) |
Jun 23, 2009 | 8.814 | 8.820 | 8.590 | 8.772 | 30,744,268 | +0.23(+2.70%) |
Jun 22, 2009 | 8.778 | 8.790 | 8.499 | 8.541 | 26,303,030 | -0.36(-4.02%) |
Jun 19, 2009 | 8.942 | 9.033 | 8.711 | 8.899 | 37,377,252 | -0.09(-1.01%) |
Jun 18, 2009 | 8.972 | 9.105 | 8.869 | 8.990 | 24,164,322 | +0.01(+0.07%) |
Jun 17, 2009 | 9.039 | 9.069 | 8.814 | 8.984 | 23,502,386 | +0.01(+0.14%) |
Jun 16, 2009 | 9.203 | 9.221 | 8.930 | 8.972 | 25,745,298 | -0.10(-1.14%) |
Jun 15, 2009 | 9.269 | 9.287 | 8.954 | 9.075 | 26,738,588 | -0.44(-4.59%) |
Jun 12, 2009 | 9.518 | 9.518 | 9.312 | 9.512 | 25,824,376 | -0.17(-1.75%) |
Jun 11, 2009 | 9.603 | 9.791 | 9.585 | 9.682 | 21,857,446 | +0.03(+0.31%) |
Jun 10, 2009 | 9.803 | 9.815 | 9.536 | 9.651 | 28,199,974 | +0.04(+0.38%) |
Jun 09, 2009 | 9.627 | 9.712 | 9.500 | 9.615 | 34,685,916 | +0.33(+3.59%) |
Jun 08, 2009 | 9.178 | 9.360 | 9.081 | 9.281 | 20,047,930 | +0.05(+0.53%) |
Jun 05, 2009 | 9.457 | 9.475 | 9.148 | 9.233 | 26,971,356 | -0.07(-0.78%) |
Jun 04, 2009 | 9.397 | 9.463 | 9.184 | 9.306 | 25,342,028 | +0.02(+0.26%) |
Jun 03, 2009 | 9.542 | 9.573 | 9.184 | 9.281 | 54,340,356 | -0.52(-5.26%) |
Jun 02, 2009 | 9.949 | 10.06 | 9.767 | 9.797 | 53,753,348 | -0.01(-0.12%) |
Jun 01, 2009 | 9.676 | 9.961 | 9.570 | 9.809 | 28,981,008 | +0.53(+5.69%) |
May 29, 2009 | 9.475 | 9.482 | 9.172 | 9.281 | 25,399,350 | -0.05(-0.58%) |
May 28, 2009 | 9.330 | 9.391 | 9.069 | 9.336 | 25,624,850 | +0.24(+2.60%) |
May 27, 2009 | 9.209 | 9.293 | 8.966 | 9.099 | 28,530,688 | +0.07(+0.81%) |
May 26, 2009 | 8.754 | 9.180 | 8.741 | 9.027 | 28,796,902 | +0.13(+1.50%) |
May 22, 2009 | 9.190 | 9.190 | 8.879 | 8.893 | 25,101,748 | -0.17(-1.87%) |
May 21, 2009 | 8.990 | 9.063 | 8.826 | 9.063 | 30,544,744 | -0.14(-1.52%) |
May 20, 2009 | 9.433 | 9.494 | 9.160 | 9.203 | 33,675,896 | -0.03(-0.33%) |
May 19, 2009 | 9.118 | 9.321 | 9.021 | 9.233 | 27,569,784 | +0.36(+4.03%) |
May 18, 2009 | 8.675 | 8.887 | 8.675 | 8.875 | 27,909,284 | +0.32(+3.76%) |
May 15, 2009 | 8.675 | 8.784 | 8.468 | 8.553 | 29,340,944 | +0.16(+1.88%) |
May 14, 2009 | 8.220 | 8.493 | 8.214 | 8.396 | 17,249,766 | +0.19(+2.37%) |
May 13, 2009 | 8.420 | 8.438 | 8.141 | 8.202 | 40,702,252 | -0.27(-3.15%) |
May 12, 2009 | 8.669 | 8.681 | 8.317 | 8.468 | 26,148,856 | -0.22(-2.58%) |
May 11, 2009 | 8.669 | 8.760 | 8.547 | 8.693 | 15,400,715 | -0.25(-2.85%) |
May 08, 2009 | 8.966 | 9.051 | 8.626 | 8.948 | 24,811,600 | +0.25(+2.86%) |
May 07, 2009 | 9.287 | 9.312 | 8.675 | 8.699 | 21,569,614 | -0.51(-5.53%) |
May 06, 2009 | 9.336 | 9.336 | 8.987 | 9.209 | 17,179,898 | +0.27(+3.05%) |
May 05, 2009 | 9.306 | 9.339 | 8.905 | 8.936 | 37,693,828 | -0.42(-4.47%) |
May 04, 2009 | 8.948 | 9.354 | 8.930 | 9.354 | 27,290,250 | +0.68(+7.83%) |