Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 10.65 | 10.83 | 10.39 | 10.60 | 380,745,184 | +0.01(+0.08%) |
Jun 29, 2009 | 10.27 | 10.59 | 10.06 | 10.59 | 413,958,816 | +0.35(+3.45%) |
Jun 26, 2009 | 9.911 | 10.26 | 9.855 | 10.24 | 425,605,856 | +0.32(+3.24%) |
Jun 25, 2009 | 9.718 | 9.927 | 9.686 | 9.919 | 410,849,440 | +0.00(+0.00%) |
Jun 24, 2009 | 9.999 | 10.18 | 9.783 | 9.919 | 415,435,200 | +0.10(+0.98%) |
Jun 23, 2009 | 9.726 | 9.991 | 9.582 | 9.823 | 445,858,880 | +0.23(+2.43%) |
Jun 22, 2009 | 10.34 | 10.48 | 9.590 | 9.590 | 539,011,264 | -1.03(-9.68%) |
Jun 19, 2009 | 10.52 | 10.72 | 10.30 | 10.62 | 540,318,784 | +0.26(+2.48%) |
Jun 18, 2009 | 9.959 | 10.40 | 9.911 | 10.36 | 423,819,744 | +0.48(+4.88%) |
Jun 17, 2009 | 10.22 | 10.25 | 9.654 | 9.879 | 552,034,432 | -0.35(-3.38%) |
Jun 16, 2009 | 10.76 | 10.76 | 10.22 | 10.22 | 460,788,256 | -0.60(-5.53%) |
Jun 15, 2009 | 10.94 | 11.00 | 10.57 | 10.82 | 429,194,720 | -0.20(-1.79%) |
Jun 12, 2009 | 10.68 | 11.19 | 10.63 | 11.02 | 558,163,520 | +0.60(+5.78%) |
Jun 11, 2009 | 9.799 | 10.62 | 9.791 | 10.42 | 656,762,048 | +0.80(+8.26%) |
Jun 10, 2009 | 9.734 | 9.919 | 9.582 | 9.622 | 408,427,616 | -0.06(-0.66%) |
Jun 09, 2009 | 9.750 | 9.758 | 9.582 | 9.686 | 252,422,128 | +0.00(+0.00%) |
Jun 08, 2009 | 9.694 | 9.783 | 9.477 | 9.686 | 306,679,040 | +0.16(+1.69%) |
Jun 05, 2009 | 9.831 | 9.903 | 9.525 | 9.525 | 460,391,296 | -0.01(-0.08%) |
Jun 04, 2009 | 9.132 | 9.534 | 8.995 | 9.534 | 393,233,696 | +0.53(+5.89%) |
Jun 03, 2009 | 8.987 | 9.268 | 8.947 | 9.003 | 293,986,528 | +0.02(+0.18%) |
Jun 02, 2009 | 8.987 | 9.317 | 8.915 | 8.987 | 387,309,696 | -0.02(-0.18%) |
Jun 01, 2009 | 9.164 | 9.437 | 9.003 | 9.003 | 435,773,088 | -0.05(-0.53%) |
May 29, 2009 | 9.228 | 9.236 | 8.811 | 9.052 | 461,449,760 | -0.02(-0.27%) |
May 28, 2009 | 8.762 | 9.076 | 8.489 | 9.076 | 577,370,624 | +0.31(+3.57%) |
May 27, 2009 | 9.092 | 9.268 | 8.762 | 8.762 | 672,215,680 | -0.06(-0.64%) |
May 26, 2009 | 8.754 | 9.052 | 8.682 | 8.819 | 616,399,360 | -0.07(-0.81%) |
May 22, 2009 | 9.317 | 9.357 | 8.634 | 8.891 | 625,586,816 | -0.27(-2.98%) |
May 21, 2009 | 9.196 | 9.614 | 8.995 | 9.164 | 728,382,912 | -0.06(-0.70%) |
May 20, 2009 | 9.598 | 9.831 | 9.003 | 9.228 | 1,491,686,528 | +0.19(+2.13%) |
May 19, 2009 | 9.598 | 9.831 | 9.036 | 9.036 | 611,486,464 | -0.39(-4.09%) |
May 18, 2009 | 9.277 | 9.718 | 9.252 | 9.421 | 683,722,496 | +0.85(+9.93%) |
May 15, 2009 | 9.108 | 9.341 | 8.497 | 8.570 | 403,560,256 | -0.51(-5.66%) |
May 14, 2009 | 8.690 | 9.293 | 8.522 | 9.084 | 548,225,024 | +0.24(+2.72%) |
May 13, 2009 | 9.582 | 9.598 | 8.843 | 8.843 | 486,300,736 | -0.95(-9.68%) |
May 12, 2009 | 10.63 | 10.67 | 9.734 | 9.791 | 512,706,752 | -0.60(-5.80%) |
May 11, 2009 | 10.92 | 11.20 | 10.39 | 10.39 | 510,804,064 | -0.99(-8.68%) |
May 08, 2009 | 11.43 | 11.74 | 10.88 | 11.38 | 848,284,992 | -0.37(-3.14%) |
May 07, 2009 | 11.85 | 12.10 | 10.26 | 11.75 | 1,168,064,896 | +1.56(+15.29%) |
May 06, 2009 | 8.706 | 10.32 | 9.244 | 10.19 | 1,148,539,648 | +1.49(+17.07%) |
May 05, 2009 | 8.248 | 8.931 | 8.112 | 8.706 | 685,739,264 | +0.37(+4.43%) |
May 04, 2009 | 7.140 | 8.393 | 7.084 | 8.337 | 724,076,928 | +1.35(+19.31%) |
May 01, 2009 | 7.060 | 7.245 | 6.867 | 6.988 | 373,218,176 | -0.18(-2.58%) |
Apr 30, 2009 | 7.325 | 7.437 | 7.068 | 7.172 | 427,306,624 | +0.20(+2.88%) |
Apr 29, 2009 | 6.803 | 7.100 | 6.714 | 6.971 | 568,414,080 | +0.43(+6.50%) |
Apr 28, 2009 | 6.457 | 6.971 | 6.425 | 6.546 | 580,853,632 | -0.62(-8.63%) |
Apr 27, 2009 | 6.955 | 7.461 | 6.947 | 7.164 | 412,919,776 | -0.14(-1.98%) |
Apr 24, 2009 | 7.277 | 7.606 | 6.988 | 7.309 | 734,424,384 | +0.22(+3.17%) |
Apr 23, 2009 | 6.899 | 7.164 | 6.610 | 7.084 | 697,307,328 | +0.45(+6.78%) |
Apr 22, 2009 | 6.771 | 7.421 | 6.530 | 6.634 | 771,272,960 | -0.38(-5.38%) |
Apr 21, 2009 | 5.791 | 7.172 | 5.622 | 7.012 | 1,078,051,712 | +0.57(+8.85%) |
Apr 20, 2009 | 7.831 | 7.943 | 6.441 | 6.441 | 993,559,872 | -2.07(-24.34%) |
Apr 17, 2009 | 8.578 | 9.020 | 8.273 | 8.514 | 606,806,720 | +0.21(+2.51%) |
Apr 16, 2009 | 8.746 | 8.754 | 8.240 | 8.305 | 476,232,384 | -0.08(-0.96%) |
Apr 15, 2009 | 7.775 | 8.449 | 7.445 | 8.385 | 691,000,704 | +0.28(+3.47%) |
Apr 14, 2009 | 8.979 | 9.301 | 8.080 | 8.104 | 828,013,056 | -0.75(-8.44%) |
Apr 13, 2009 | 7.550 | 8.931 | 7.357 | 8.851 | 852,465,600 | +1.18(+15.39%) |
Apr 09, 2009 | 6.546 | 7.911 | 6.425 | 7.670 | 1,282,050,560 | +2.00(+35.27%) |
Apr 08, 2009 | 6.016 | 6.064 | 5.550 | 5.670 | 384,473,440 | -0.24(-4.08%) |
Apr 07, 2009 | 5.799 | 6.088 | 5.791 | 5.911 | 327,635,904 | -0.10(-1.60%) |
Apr 06, 2009 | 5.815 | 6.136 | 5.735 | 6.008 | 360,506,592 | -0.10(-1.58%) |
Apr 03, 2009 | 5.694 | 6.112 | 5.341 | 6.104 | 434,046,080 | +0.29(+4.97%) |
Apr 02, 2009 | 6.305 | 6.321 | 5.678 | 5.815 | 636,524,160 | +0.15(+2.70%) |