Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.70 | 12.70 | 12.13 | 12.39 | 27,019,398 | -0.38(-2.94%) |
Jul 30, 2009 | 11.95 | 13.04 | 11.72 | 12.77 | 49,836,180 | +1.53(+13.57%) |
Jul 29, 2009 | 11.03 | 11.63 | 10.91 | 11.24 | 25,434,564 | +0.15(+1.35%) |
Jul 28, 2009 | 11.54 | 11.79 | 11.01 | 11.09 | 24,215,298 | -0.89(-7.46%) |
Jul 27, 2009 | 11.79 | 12.03 | 11.29 | 11.99 | 22,448,724 | +0.70(+6.19%) |
Jul 24, 2009 | 10.64 | 11.45 | 10.58 | 11.29 | 29,465,308 | +0.48(+4.45%) |
Jul 23, 2009 | 9.320 | 10.90 | 9.290 | 10.81 | 39,369,364 | +1.56(+16.91%) |
Jul 22, 2009 | 8.907 | 9.305 | 8.854 | 9.245 | 11,301,440 | +0.16(+1.74%) |
Jul 21, 2009 | 9.110 | 9.245 | 8.974 | 9.087 | 11,743,775 | +0.07(+0.75%) |
Jul 20, 2009 | 9.035 | 9.147 | 8.854 | 9.020 | 9,950,673 | +0.11(+1.18%) |
Jul 17, 2009 | 9.080 | 9.155 | 8.794 | 8.914 | 10,463,028 | -0.14(-1.50%) |
Jul 16, 2009 | 8.862 | 9.162 | 8.719 | 9.050 | 11,410,438 | +0.11(+1.26%) |
Jul 15, 2009 | 8.681 | 9.080 | 8.644 | 8.937 | 15,057,324 | +0.53(+6.35%) |
Jul 14, 2009 | 8.614 | 8.621 | 8.305 | 8.403 | 10,262,529 | -0.10(-1.15%) |
Jul 13, 2009 | 8.321 | 8.501 | 8.230 | 8.501 | 15,067,100 | +0.59(+7.51%) |
Jul 10, 2009 | 8.005 | 8.118 | 7.704 | 7.907 | 10,156,764 | -0.18(-2.23%) |
Jul 09, 2009 | 7.794 | 8.260 | 7.757 | 8.088 | 17,896,416 | +0.44(+5.70%) |
Jul 08, 2009 | 8.057 | 8.080 | 7.516 | 7.652 | 29,452,922 | -0.46(-5.65%) |
Jul 07, 2009 | 8.396 | 8.606 | 8.095 | 8.110 | 13,192,894 | -0.29(-3.49%) |
Jul 06, 2009 | 8.388 | 8.554 | 8.230 | 8.403 | 13,157,991 | -0.01(-0.09%) |
Jul 02, 2009 | 8.764 | 8.809 | 8.388 | 8.411 | 13,502,655 | -0.59(-6.52%) |
Jul 01, 2009 | 8.982 | 9.177 | 8.937 | 8.997 | 10,708,768 | +0.08(+0.84%) |
Jun 30, 2009 | 9.147 | 9.305 | 8.798 | 8.922 | 13,348,709 | -0.17(-1.90%) |
Jun 29, 2009 | 9.162 | 9.238 | 8.787 | 9.095 | 14,591,370 | +0.17(+1.94%) |
Jun 26, 2009 | 8.952 | 9.245 | 8.794 | 8.922 | 19,998,250 | -0.17(-1.90%) |
Jun 25, 2009 | 8.764 | 9.200 | 8.756 | 9.095 | 21,239,706 | +0.37(+4.22%) |
Jun 24, 2009 | 8.741 | 9.207 | 8.606 | 8.726 | 23,001,966 | +0.27(+3.20%) |
Jun 23, 2009 | 8.486 | 8.636 | 8.012 | 8.456 | 24,060,512 | +0.20(+2.46%) |
Jun 22, 2009 | 9.095 | 9.095 | 8.223 | 8.253 | 27,160,042 | -1.03(-11.09%) |
Jun 19, 2009 | 9.320 | 9.523 | 9.162 | 9.283 | 24,130,546 | +0.28(+3.09%) |
Jun 18, 2009 | 8.508 | 9.132 | 8.426 | 9.005 | 18,973,170 | +0.59(+6.96%) |
Jun 17, 2009 | 8.974 | 8.974 | 8.313 | 8.418 | 22,383,678 | -0.56(-6.20%) |
Jun 16, 2009 | 8.862 | 9.403 | 8.711 | 8.974 | 28,824,906 | -0.38(-4.06%) |
Jun 15, 2009 | 9.455 | 9.516 | 8.554 | 9.354 | 34,662,588 | -0.38(-3.90%) |
Jun 12, 2009 | 10.15 | 10.22 | 9.621 | 9.734 | 27,145,640 | -0.85(-8.03%) |
Jun 11, 2009 | 10.39 | 10.84 | 10.32 | 10.58 | 17,953,920 | +0.28(+2.70%) |
Jun 10, 2009 | 10.91 | 11.01 | 10.24 | 10.30 | 17,414,254 | -0.43(-3.99%) |
Jun 09, 2009 | 10.90 | 11.01 | 10.61 | 10.73 | 16,815,226 | -0.38(-3.45%) |
Jun 08, 2009 | 11.08 | 11.26 | 11.02 | 11.12 | 12,010,423 | -0.08(-0.74%) |
Jun 05, 2009 | 11.46 | 11.61 | 11.00 | 11.20 | 14,061,307 | -0.02(-0.20%) |
Jun 04, 2009 | 11.19 | 11.45 | 10.99 | 11.22 | 17,163,674 | +0.04(+0.34%) |
Jun 03, 2009 | 11.54 | 11.65 | 11.09 | 11.18 | 13,177,584 | -0.62(-5.28%) |
Jun 02, 2009 | 11.49 | 11.99 | 11.33 | 11.81 | 20,319,374 | +0.40(+3.49%) |
Jun 01, 2009 | 11.03 | 11.65 | 10.91 | 11.41 | 23,165,508 | +0.63(+5.86%) |
May 29, 2009 | 10.87 | 10.97 | 10.42 | 10.78 | 28,339,876 | +0.02(+0.14%) |
May 28, 2009 | 11.21 | 11.39 | 10.34 | 10.76 | 30,617,384 | -0.30(-2.72%) |
May 27, 2009 | 11.36 | 14.18 | 10.99 | 11.06 | 21,849,048 | -0.05(-0.47%) |
May 26, 2009 | 11.16 | 11.35 | 10.68 | 11.12 | 26,005,726 | -0.17(-1.53%) |
May 22, 2009 | 11.77 | 11.84 | 11.27 | 11.29 | 15,800,590 | -0.30(-2.59%) |
May 21, 2009 | 11.48 | 11.84 | 11.18 | 11.59 | 21,242,114 | -0.21(-1.78%) |
May 20, 2009 | 12.51 | 12.82 | 11.73 | 11.80 | 28,333,380 | -0.29(-2.42%) |
May 19, 2009 | 12.29 | 12.63 | 11.75 | 12.09 | 33,451,126 | -0.24(-1.95%) |
May 18, 2009 | 11.51 | 12.40 | 11.27 | 12.33 | 36,914,548 | +1.36(+12.40%) |
May 15, 2009 | 12.63 | 12.68 | 10.52 | 10.97 | 91,116,528 | -0.11(-1.02%) |
May 14, 2009 | 9.192 | 11.55 | 9.155 | 11.09 | 49,396,580 | +1.65(+17.44%) |
May 13, 2009 | 10.23 | 10.46 | 9.358 | 9.440 | 32,480,044 | -1.47(-13.44%) |
May 12, 2009 | 12.44 | 12.48 | 10.60 | 10.91 | 40,665,160 | -1.13(-9.37%) |
May 11, 2009 | 12.81 | 13.00 | 11.92 | 12.03 | 36,206,008 | -1.62(-11.84%) |
May 08, 2009 | 12.39 | 13.65 | 12.29 | 13.65 | 38,574,924 | +1.93(+16.45%) |
May 07, 2009 | 12.65 | 12.94 | 11.45 | 11.72 | 57,200,132 | +0.39(+3.48%) |
May 06, 2009 | 10.13 | 11.58 | 9.891 | 11.33 | 54,806,648 | +1.72(+17.92%) |
May 05, 2009 | 9.162 | 10.52 | 9.162 | 9.606 | 39,333,444 | +0.15(+1.59%) |
May 04, 2009 | 8.260 | 9.516 | 8.155 | 9.455 | 39,926,976 | +1.52(+19.13%) |