Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.69 | 12.70 | 12.13 | 12.39 | 27,023,332 | -0.38(-2.94%) |
Jul 30, 2009 | 11.95 | 13.04 | 11.72 | 12.77 | 49,843,440 | +1.53(+13.57%) |
Jul 29, 2009 | 11.03 | 11.63 | 10.90 | 11.24 | 25,438,268 | +0.15(+1.35%) |
Jul 28, 2009 | 11.54 | 11.79 | 11.01 | 11.09 | 24,218,824 | -0.89(-7.46%) |
Jul 27, 2009 | 11.78 | 12.02 | 11.29 | 11.99 | 22,451,994 | +0.70(+6.19%) |
Jul 24, 2009 | 10.63 | 11.45 | 10.57 | 11.29 | 29,469,600 | +0.48(+4.45%) |
Jul 23, 2009 | 9.319 | 10.90 | 9.289 | 10.81 | 39,375,096 | +1.56(+16.91%) |
Jul 22, 2009 | 8.905 | 9.304 | 8.853 | 9.244 | 11,303,086 | +0.16(+1.74%) |
Jul 21, 2009 | 9.108 | 9.244 | 8.973 | 9.086 | 11,745,485 | +0.07(+0.75%) |
Jul 20, 2009 | 9.033 | 9.146 | 8.853 | 9.018 | 9,952,122 | +0.11(+1.18%) |
Jul 17, 2009 | 9.078 | 9.153 | 8.793 | 8.913 | 10,464,551 | -0.14(-1.50%) |
Jul 16, 2009 | 8.860 | 9.161 | 8.718 | 9.048 | 11,412,100 | +0.11(+1.26%) |
Jul 15, 2009 | 8.680 | 9.078 | 8.642 | 8.936 | 15,059,517 | +0.53(+6.35%) |
Jul 14, 2009 | 8.612 | 8.620 | 8.304 | 8.402 | 10,264,024 | -0.10(-1.15%) |
Jul 13, 2009 | 8.319 | 8.500 | 8.229 | 8.500 | 15,069,294 | +0.59(+7.51%) |
Jul 10, 2009 | 8.004 | 8.116 | 7.703 | 7.906 | 10,158,243 | -0.18(-2.23%) |
Jul 09, 2009 | 7.793 | 8.259 | 7.756 | 8.086 | 17,899,022 | +0.44(+5.70%) |
Jul 08, 2009 | 8.056 | 8.079 | 7.515 | 7.650 | 29,457,210 | -0.46(-5.65%) |
Jul 07, 2009 | 8.394 | 8.605 | 8.094 | 8.109 | 13,194,815 | -0.29(-3.49%) |
Jul 06, 2009 | 8.387 | 8.552 | 8.229 | 8.402 | 13,159,907 | -0.01(-0.09%) |
Jul 02, 2009 | 8.763 | 8.808 | 8.387 | 8.409 | 13,504,622 | -0.59(-6.52%) |
Jul 01, 2009 | 8.981 | 9.176 | 8.936 | 8.996 | 10,710,327 | +0.08(+0.84%) |
Jun 30, 2009 | 9.146 | 9.304 | 8.797 | 8.921 | 13,350,653 | -0.17(-1.90%) |
Jun 29, 2009 | 9.161 | 9.236 | 8.785 | 9.093 | 14,593,495 | +0.17(+1.94%) |
Jun 26, 2009 | 8.951 | 9.244 | 8.793 | 8.921 | 20,001,162 | -0.17(-1.90%) |
Jun 25, 2009 | 8.763 | 9.199 | 8.755 | 9.093 | 21,242,800 | +0.37(+4.22%) |
Jun 24, 2009 | 8.740 | 9.206 | 8.605 | 8.725 | 23,005,316 | +0.27(+3.20%) |
Jun 23, 2009 | 8.485 | 8.635 | 8.011 | 8.455 | 24,064,016 | +0.20(+2.46%) |
Jun 22, 2009 | 9.093 | 9.093 | 8.222 | 8.252 | 27,163,996 | -1.03(-11.09%) |
Jun 19, 2009 | 9.319 | 9.522 | 9.161 | 9.281 | 24,134,060 | +0.28(+3.09%) |
Jun 18, 2009 | 8.507 | 9.131 | 8.425 | 9.003 | 18,975,932 | +0.59(+6.96%) |
Jun 17, 2009 | 8.973 | 8.973 | 8.312 | 8.417 | 22,386,938 | -0.56(-6.20%) |
Jun 16, 2009 | 8.860 | 9.401 | 8.710 | 8.973 | 28,829,104 | -0.38(-4.06%) |
Jun 15, 2009 | 9.454 | 9.514 | 8.552 | 9.353 | 34,667,636 | -0.38(-3.90%) |
Jun 12, 2009 | 10.15 | 10.22 | 9.619 | 9.732 | 27,149,594 | -0.85(-8.03%) |
Jun 11, 2009 | 10.39 | 10.84 | 10.32 | 10.58 | 17,956,534 | +0.28(+2.70%) |
Jun 10, 2009 | 10.91 | 11.01 | 10.24 | 10.30 | 17,416,790 | -0.43(-3.99%) |
Jun 09, 2009 | 10.90 | 11.01 | 10.61 | 10.73 | 16,817,676 | -0.38(-3.45%) |
Jun 08, 2009 | 11.08 | 11.26 | 11.02 | 11.12 | 12,012,172 | -0.08(-0.74%) |
Jun 05, 2009 | 11.46 | 11.61 | 10.99 | 11.20 | 14,063,355 | -0.02(-0.20%) |
Jun 04, 2009 | 11.19 | 11.45 | 10.99 | 11.22 | 17,166,174 | +0.04(+0.34%) |
Jun 03, 2009 | 11.54 | 11.65 | 11.08 | 11.18 | 13,179,502 | -0.62(-5.28%) |
Jun 02, 2009 | 11.49 | 11.99 | 11.33 | 11.81 | 20,322,334 | +0.40(+3.49%) |
Jun 01, 2009 | 11.03 | 11.65 | 10.91 | 11.41 | 23,168,880 | +0.63(+5.86%) |
May 29, 2009 | 10.87 | 10.97 | 10.42 | 10.78 | 28,344,002 | +0.02(+0.14%) |
May 28, 2009 | 11.21 | 11.39 | 10.34 | 10.76 | 30,621,842 | -0.30(-2.72%) |
May 27, 2009 | 11.36 | 14.18 | 10.99 | 11.06 | 21,852,228 | -0.05(-0.47%) |
May 26, 2009 | 11.16 | 11.35 | 10.68 | 11.12 | 26,009,512 | -0.17(-1.53%) |
May 22, 2009 | 11.77 | 11.84 | 11.27 | 11.29 | 15,802,891 | -0.30(-2.59%) |
May 21, 2009 | 11.48 | 11.84 | 11.18 | 11.59 | 21,245,206 | -0.21(-1.78%) |
May 20, 2009 | 12.51 | 12.82 | 11.73 | 11.80 | 28,337,506 | -0.29(-2.42%) |
May 19, 2009 | 12.29 | 12.63 | 11.75 | 12.09 | 33,455,996 | -0.24(-1.95%) |
May 18, 2009 | 11.51 | 12.40 | 11.27 | 12.33 | 36,919,924 | +1.36(+12.40%) |
May 15, 2009 | 12.63 | 12.68 | 10.52 | 10.97 | 91,129,800 | -0.11(-1.02%) |
May 14, 2009 | 9.191 | 11.55 | 9.153 | 11.08 | 49,403,776 | +1.65(+17.44%) |
May 13, 2009 | 10.23 | 10.45 | 9.356 | 9.439 | 32,484,774 | -1.47(-13.44%) |
May 12, 2009 | 12.44 | 12.48 | 10.60 | 10.90 | 40,671,084 | -1.13(-9.37%) |
May 11, 2009 | 12.81 | 13.00 | 11.92 | 12.03 | 36,211,280 | -1.62(-11.84%) |
May 08, 2009 | 12.39 | 13.65 | 12.29 | 13.65 | 38,580,540 | +1.93(+16.45%) |
May 07, 2009 | 12.65 | 12.94 | 11.45 | 11.72 | 57,208,460 | +0.39(+3.48%) |
May 06, 2009 | 10.13 | 11.58 | 9.890 | 11.33 | 54,814,628 | +1.72(+17.92%) |
May 05, 2009 | 9.161 | 10.51 | 9.161 | 9.604 | 39,339,172 | +0.15(+1.59%) |
May 04, 2009 | 8.259 | 9.514 | 8.154 | 9.454 | 39,932,792 | +1.52(+19.13%) |