Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.18 | 10.52 | 10.18 | 10.28 | 15,404,416 | +0.04(+0.37%) |
Jul 30, 2009 | 10.39 | 10.69 | 10.17 | 10.24 | 20,157,036 | +0.19(+1.90%) |
Jul 29, 2009 | 10.02 | 10.20 | 9.708 | 10.05 | 16,392,229 | -0.01(-0.11%) |
Jul 28, 2009 | 10.05 | 10.29 | 9.768 | 10.06 | 12,974,253 | -0.03(-0.33%) |
Jul 27, 2009 | 10.23 | 10.31 | 9.943 | 10.09 | 16,642,707 | -0.14(-1.34%) |
Jul 24, 2009 | 9.839 | 10.24 | 9.839 | 10.23 | 1,449 | +0.31(+3.08%) |
Jul 23, 2009 | 9.834 | 10.16 | 9.648 | 9.921 | 16,169,765 | +0.26(+2.66%) |
Jul 22, 2009 | 9.413 | 9.809 | 9.413 | 9.664 | 13,358,096 | +0.08(+0.80%) |
Jul 21, 2009 | 9.484 | 9.823 | 9.353 | 9.588 | 24,957,802 | +0.58(+6.43%) |
Jul 20, 2009 | 9.003 | 9.200 | 8.905 | 9.009 | 15,969,599 | +0.13(+1.48%) |
Jul 17, 2009 | 8.807 | 9.069 | 8.758 | 8.878 | 12,150,500 | +0.06(+0.68%) |
Jul 16, 2009 | 8.741 | 8.911 | 8.624 | 8.818 | 11,304,984 | +0.06(+0.69%) |
Jul 15, 2009 | 8.468 | 8.796 | 8.468 | 8.758 | 13,333,858 | +0.44(+5.25%) |
Jul 14, 2009 | 8.140 | 8.320 | 7.993 | 8.320 | 9,680,272 | +0.22(+2.70%) |
Jul 13, 2009 | 7.949 | 8.135 | 7.922 | 8.102 | 10,462,452 | +0.08(+0.95%) |
Jul 10, 2009 | 7.785 | 8.053 | 7.649 | 8.025 | 8,977,502 | +0.10(+1.24%) |
Jul 09, 2009 | 7.883 | 8.036 | 7.692 | 7.927 | 10,435,902 | +0.15(+1.90%) |
Jul 08, 2009 | 7.681 | 7.886 | 7.549 | 7.780 | 13,215,179 | +0.14(+1.79%) |
Jul 07, 2009 | 8.015 | 8.058 | 7.627 | 7.643 | 11,496,821 | -0.42(-5.15%) |
Jul 06, 2009 | 7.971 | 8.189 | 7.883 | 8.058 | 8,517,277 | -0.05(-0.61%) |
Jul 02, 2009 | 8.195 | 8.435 | 8.058 | 8.107 | 11,664,389 | -0.25(-3.01%) |
Jul 01, 2009 | 8.315 | 8.687 | 8.315 | 8.359 | 11,657,100 | +0.09(+1.12%) |
Jun 30, 2009 | 7.971 | 8.468 | 7.965 | 8.266 | 21,038,740 | +0.39(+4.92%) |
Jun 29, 2009 | 7.643 | 7.982 | 7.577 | 7.878 | 15,544,872 | +0.25(+3.30%) |
Jun 26, 2009 | 7.763 | 7.856 | 7.517 | 7.627 | 12,172,902 | -0.26(-3.26%) |
Jun 25, 2009 | 7.818 | 7.905 | 7.752 | 7.883 | 12,480,283 | +0.26(+3.37%) |
Jun 24, 2009 | 7.222 | 7.845 | 7.206 | 7.627 | 21,576,178 | +0.48(+6.73%) |
Jun 23, 2009 | 6.747 | 7.293 | 6.698 | 7.146 | 30,084,274 | +0.30(+4.39%) |
Jun 22, 2009 | 7.348 | 7.348 | 6.829 | 6.845 | 16,992,542 | -0.67(-8.87%) |
Jun 19, 2009 | 7.911 | 7.974 | 7.468 | 7.512 | 19,404,540 | -0.22(-2.83%) |
Jun 18, 2009 | 7.567 | 7.856 | 7.512 | 7.730 | 12,741,449 | +0.17(+2.24%) |
Jun 17, 2009 | 7.665 | 7.741 | 7.296 | 7.561 | 21,389,880 | -0.50(-6.17%) |
Jun 16, 2009 | 8.288 | 8.424 | 7.818 | 8.058 | 16,507,013 | -0.23(-2.77%) |
Jun 15, 2009 | 8.468 | 8.512 | 8.239 | 8.288 | 12,231,018 | -0.35(-4.05%) |
Jun 12, 2009 | 8.419 | 8.659 | 8.198 | 8.637 | 10,433,407 | +0.15(+1.74%) |
Jun 11, 2009 | 8.626 | 8.719 | 8.430 | 8.490 | 14,215,711 | -0.11(-1.27%) |
Jun 10, 2009 | 8.086 | 8.659 | 8.086 | 8.599 | 19,832,874 | +0.62(+7.73%) |
Jun 09, 2009 | 8.102 | 8.211 | 7.681 | 7.982 | 17,302,680 | -0.06(-0.75%) |
Jun 08, 2009 | 7.840 | 8.157 | 7.812 | 8.042 | 13,264,899 | +0.13(+1.66%) |
Jun 05, 2009 | 8.113 | 8.168 | 7.649 | 7.911 | 11,611,728 | -0.08(-1.03%) |
Jun 04, 2009 | 7.703 | 8.031 | 7.528 | 7.993 | 9,854,093 | +0.33(+4.28%) |
Jun 03, 2009 | 7.785 | 7.900 | 7.523 | 7.665 | 11,439,906 | -0.23(-2.97%) |
Jun 02, 2009 | 7.998 | 8.075 | 7.867 | 7.900 | 13,002,466 | -0.08(-1.03%) |
Jun 01, 2009 | 7.982 | 8.173 | 7.927 | 7.982 | 14,159,083 | +0.13(+1.67%) |
May 29, 2009 | 7.889 | 7.916 | 7.638 | 7.851 | 10,400,075 | +0.05(+0.70%) |
May 28, 2009 | 7.703 | 7.867 | 7.452 | 7.796 | 11,557,443 | +0.27(+3.56%) |
May 27, 2009 | 8.271 | 8.304 | 7.485 | 7.528 | 16,620,711 | -0.64(-7.89%) |
May 26, 2009 | 7.659 | 8.233 | 7.654 | 8.173 | 14,296,616 | +0.36(+4.54%) |
May 22, 2009 | 7.665 | 8.009 | 7.621 | 7.818 | 8,574,183 | +0.20(+2.58%) |
May 21, 2009 | 7.528 | 7.747 | 7.359 | 7.621 | 13,348,714 | -0.07(-0.85%) |
May 20, 2009 | 7.894 | 8.413 | 7.638 | 7.687 | 18,326,086 | -0.13(-1.68%) |
May 19, 2009 | 7.485 | 7.944 | 7.304 | 7.818 | 17,252,452 | +0.38(+5.14%) |
May 18, 2009 | 6.944 | 7.457 | 6.911 | 7.435 | 11,937,896 | +0.61(+8.97%) |
May 15, 2009 | 6.878 | 7.157 | 6.665 | 6.824 | 13,539,142 | -0.01(-0.08%) |
May 14, 2009 | 6.529 | 6.955 | 6.359 | 6.829 | 14,062,426 | +0.25(+3.85%) |
May 13, 2009 | 7.023 | 7.050 | 6.212 | 6.576 | 18,084,032 | -0.80(-10.80%) |
May 12, 2009 | 7.470 | 7.492 | 6.958 | 7.372 | 21,121,736 | -0.26(-3.43%) |
May 11, 2009 | 8.015 | 8.015 | 7.432 | 7.634 | 14,682,673 | -0.20(-2.51%) |
May 08, 2009 | 7.257 | 7.830 | 7.257 | 7.830 | 13,341,020 | +0.64(+8.87%) |
May 07, 2009 | 7.748 | 7.868 | 7.061 | 7.192 | 17,275,120 | -0.44(-5.72%) |
May 06, 2009 | 7.579 | 7.775 | 7.416 | 7.628 | 15,918,796 | +0.23(+3.10%) |
May 05, 2009 | 7.699 | 7.710 | 7.241 | 7.399 | 23,839,196 | -0.32(-4.10%) |
May 04, 2009 | 7.247 | 7.895 | 7.197 | 7.715 | 33,151,428 | +0.61(+8.51%) |