Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.861 | 10.10 | 9.832 | 9.928 | 24,767,330 | +0.11(+1.13%) |
Jul 30, 2009 | 9.840 | 10.11 | 9.674 | 9.817 | 31,791,426 | +0.38(+4.00%) |
Jul 29, 2009 | 9.460 | 9.606 | 9.358 | 9.440 | 14,383,289 | -0.20(-2.03%) |
Jul 28, 2009 | 9.641 | 9.747 | 9.492 | 9.636 | 18,607,900 | -0.31(-3.15%) |
Jul 27, 2009 | 10.02 | 10.21 | 9.837 | 9.948 | 16,339,224 | +0.10(+0.98%) |
Jul 24, 2009 | 9.475 | 9.905 | 9.463 | 9.852 | 6,569 | +0.27(+2.84%) |
Jul 23, 2009 | 9.051 | 9.633 | 9.001 | 9.580 | 35,783,300 | +0.53(+5.85%) |
Jul 22, 2009 | 8.864 | 9.103 | 8.861 | 9.051 | 13,396,656 | +0.01(+0.06%) |
Jul 21, 2009 | 9.235 | 9.255 | 8.969 | 9.045 | 16,650,803 | -0.02(-0.23%) |
Jul 20, 2009 | 8.945 | 9.080 | 8.928 | 9.065 | 13,995,148 | +0.16(+1.81%) |
Jul 17, 2009 | 9.016 | 9.033 | 8.793 | 8.904 | 14,914,863 | -0.16(-1.77%) |
Jul 16, 2009 | 8.945 | 9.159 | 8.864 | 9.065 | 16,454,742 | +0.03(+0.32%) |
Jul 15, 2009 | 8.600 | 9.153 | 8.600 | 9.036 | 25,438,102 | +0.47(+5.53%) |
Jul 14, 2009 | 8.580 | 8.676 | 8.466 | 8.562 | 16,637,244 | -0.03(-0.37%) |
Jul 13, 2009 | 8.244 | 8.603 | 8.244 | 8.595 | 23,704,618 | +0.59(+7.42%) |
Jul 10, 2009 | 8.007 | 8.048 | 7.802 | 8.001 | 17,069,716 | -0.08(-0.98%) |
Jul 09, 2009 | 7.992 | 8.200 | 7.942 | 8.080 | 18,663,756 | +0.21(+2.71%) |
Jul 08, 2009 | 8.054 | 8.200 | 7.603 | 7.866 | 38,958,892 | -0.13(-1.61%) |
Jul 07, 2009 | 8.346 | 8.407 | 7.983 | 7.995 | 23,320,400 | -0.44(-5.27%) |
Jul 06, 2009 | 8.241 | 8.445 | 8.054 | 8.440 | 19,969,560 | +0.24(+2.92%) |
Jul 02, 2009 | 8.624 | 8.624 | 8.200 | 8.200 | 21,110,196 | -0.50(-5.78%) |
Jul 01, 2009 | 8.793 | 8.831 | 8.635 | 8.703 | 21,139,652 | -0.07(-0.83%) |
Jun 30, 2009 | 8.750 | 8.826 | 8.501 | 8.776 | 23,590,030 | -0.01(-0.17%) |
Jun 29, 2009 | 8.820 | 8.855 | 8.635 | 8.790 | 20,929,790 | +0.06(+0.70%) |
Jun 26, 2009 | 8.726 | 8.773 | 8.624 | 8.729 | 29,223,084 | -0.04(-0.43%) |
Jun 25, 2009 | 8.662 | 8.814 | 8.638 | 8.767 | 24,294,592 | +0.01(+0.17%) |
Jun 24, 2009 | 8.673 | 8.899 | 8.656 | 8.752 | 16,254,718 | +0.16(+1.84%) |
Jun 23, 2009 | 8.492 | 8.635 | 8.437 | 8.595 | 29,028,206 | +0.16(+1.87%) |
Jun 22, 2009 | 9.004 | 9.059 | 8.425 | 8.437 | 30,866,042 | -0.69(-7.53%) |
Jun 19, 2009 | 8.975 | 9.168 | 8.902 | 9.124 | 29,838,634 | +0.27(+3.11%) |
Jun 18, 2009 | 8.533 | 8.960 | 8.498 | 8.849 | 23,990,478 | +0.36(+4.24%) |
Jun 17, 2009 | 8.600 | 8.671 | 8.223 | 8.489 | 29,138,390 | -0.11(-1.29%) |
Jun 16, 2009 | 8.846 | 8.943 | 8.565 | 8.600 | 25,524,042 | -0.14(-1.64%) |
Jun 15, 2009 | 9.019 | 9.045 | 8.720 | 8.744 | 19,490,150 | -0.35(-3.80%) |
Jun 12, 2009 | 9.343 | 9.384 | 8.919 | 9.089 | 20,935,968 | -0.27(-2.94%) |
Jun 11, 2009 | 9.454 | 9.562 | 9.261 | 9.364 | 25,885,034 | -0.07(-0.77%) |
Jun 10, 2009 | 9.741 | 9.852 | 9.364 | 9.437 | 28,545,480 | -0.22(-2.30%) |
Jun 09, 2009 | 9.586 | 9.697 | 9.364 | 9.659 | 26,992,110 | +0.07(+0.76%) |
Jun 08, 2009 | 9.362 | 9.703 | 9.355 | 9.586 | 37,012,624 | +0.39(+4.23%) |
Jun 05, 2009 | 9.677 | 9.677 | 9.071 | 9.197 | 28,806,502 | -0.17(-1.81%) |
Jun 04, 2009 | 8.922 | 9.367 | 8.896 | 9.367 | 30,402,860 | +0.54(+6.06%) |
Jun 03, 2009 | 9.212 | 9.241 | 8.659 | 8.831 | 31,867,556 | -0.51(-5.51%) |
Jun 02, 2009 | 9.159 | 9.574 | 9.159 | 9.346 | 26,613,120 | +0.13(+1.43%) |
Jun 01, 2009 | 9.340 | 9.443 | 9.083 | 9.214 | 30,758,128 | +0.00(+0.03%) |
May 29, 2009 | 9.168 | 9.267 | 8.855 | 9.212 | 26,925,980 | +0.11(+1.22%) |
May 28, 2009 | 8.744 | 9.112 | 8.679 | 9.100 | 24,268,304 | +0.44(+5.06%) |
May 27, 2009 | 9.165 | 9.206 | 8.650 | 8.662 | 30,392,530 | -0.32(-3.52%) |
May 26, 2009 | 8.723 | 8.995 | 8.612 | 8.978 | 30,495,706 | +0.16(+1.82%) |
May 22, 2009 | 8.943 | 9.062 | 8.723 | 8.817 | 17,913,670 | -0.06(-0.72%) |
May 21, 2009 | 8.662 | 9.016 | 8.662 | 8.881 | 25,520,974 | -0.02(-0.20%) |
May 20, 2009 | 9.428 | 9.621 | 8.846 | 8.899 | 34,745,236 | -0.30(-3.27%) |
May 19, 2009 | 9.089 | 9.437 | 8.943 | 9.200 | 35,322,580 | +0.05(+0.54%) |
May 18, 2009 | 8.785 | 9.197 | 8.714 | 9.150 | 43,984,100 | +0.56(+6.46%) |
May 15, 2009 | 9.089 | 9.118 | 8.565 | 8.595 | 38,300,524 | -0.32(-3.61%) |
May 14, 2009 | 8.378 | 9.083 | 8.331 | 8.916 | 48,464,936 | +0.48(+5.72%) |
May 13, 2009 | 9.147 | 9.241 | 8.337 | 8.434 | 58,210,064 | -1.00(-10.60%) |
May 12, 2009 | 9.738 | 9.782 | 9.115 | 9.434 | 40,621,084 | -0.02(-0.19%) |
May 11, 2009 | 9.960 | 10.13 | 9.410 | 9.451 | 57,423,948 | -0.93(-8.96%) |
May 08, 2009 | 9.562 | 10.41 | 9.498 | 10.38 | 50,972,116 | +1.10(+11.81%) |
May 07, 2009 | 9.802 | 9.972 | 9.121 | 9.285 | 63,773,092 | -0.18(-1.85%) |
May 06, 2009 | 8.308 | 9.516 | 8.308 | 9.460 | 73,076,712 | +1.36(+16.74%) |
May 05, 2009 | 8.241 | 8.501 | 7.977 | 8.103 | 46,581,884 | -0.36(-4.25%) |
May 04, 2009 | 8.118 | 8.486 | 7.937 | 8.463 | 66,079,696 | +0.44(+5.43%) |