Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.67 | 11.00 | 10.66 | 10.79 | 27,767,544 | +0.13(+1.25%) |
Jul 30, 2009 | 10.82 | 11.10 | 10.60 | 10.66 | 31,128,626 | +0.02(+0.15%) |
Jul 29, 2009 | 10.36 | 10.72 | 10.33 | 10.64 | 27,265,812 | +0.18(+1.72%) |
Jul 28, 2009 | 10.32 | 10.57 | 10.24 | 10.46 | 19,762,754 | +0.05(+0.53%) |
Jul 27, 2009 | 10.31 | 10.42 | 10.11 | 10.41 | 22,185,732 | +0.09(+0.91%) |
Jul 24, 2009 | 10.33 | 10.37 | 10.10 | 10.32 | 27,714,064 | -0.23(-2.22%) |
Jul 23, 2009 | 10.38 | 10.57 | 10.21 | 10.55 | 29,929,946 | +0.19(+1.81%) |
Jul 22, 2009 | 9.979 | 10.44 | 9.893 | 10.36 | 29,029,162 | +0.33(+3.27%) |
Jul 21, 2009 | 10.01 | 10.04 | 9.650 | 10.03 | 32,193,850 | +0.03(+0.31%) |
Jul 20, 2009 | 9.963 | 10.06 | 9.807 | 10.00 | 20,803,272 | +0.09(+0.95%) |
Jul 17, 2009 | 9.955 | 9.971 | 9.611 | 9.909 | 29,119,024 | -0.05(-0.55%) |
Jul 16, 2009 | 9.518 | 9.979 | 9.471 | 9.963 | 37,069,144 | +0.34(+3.49%) |
Jul 15, 2009 | 9.283 | 9.650 | 9.252 | 9.627 | 47,965,700 | +0.52(+5.76%) |
Jul 14, 2009 | 8.947 | 9.142 | 8.931 | 9.103 | 25,571,910 | +0.17(+1.93%) |
Jul 13, 2009 | 8.763 | 8.947 | 8.462 | 8.931 | 31,153,220 | +0.33(+3.82%) |
Jul 10, 2009 | 8.517 | 8.696 | 8.438 | 8.603 | 21,376,160 | +0.04(+0.46%) |
Jul 09, 2009 | 8.470 | 8.626 | 8.440 | 8.563 | 26,047,752 | +0.18(+2.15%) |
Jul 08, 2009 | 8.524 | 8.556 | 8.243 | 8.384 | 23,629,762 | -0.16(-1.92%) |
Jul 07, 2009 | 8.798 | 8.970 | 8.524 | 8.548 | 28,053,818 | -0.25(-2.84%) |
Jul 06, 2009 | 8.657 | 8.923 | 8.493 | 8.798 | 34,540,064 | +0.09(+1.08%) |
Jul 02, 2009 | 8.563 | 8.845 | 8.548 | 8.704 | 37,384,144 | +0.00(+0.00%) |
Jul 01, 2009 | 8.642 | 8.900 | 8.603 | 8.704 | 24,044,472 | +0.09(+1.09%) |
Jun 30, 2009 | 8.634 | 8.782 | 8.462 | 8.610 | 21,376,710 | -0.03(-0.36%) |
Jun 29, 2009 | 8.540 | 8.712 | 8.470 | 8.642 | 16,118,339 | +0.11(+1.28%) |
Jun 26, 2009 | 8.548 | 8.743 | 8.509 | 8.532 | 48,297,604 | -0.05(-0.55%) |
Jun 25, 2009 | 8.469 | 8.587 | 8.313 | 8.579 | 16,059,836 | +0.13(+1.57%) |
Jun 24, 2009 | 8.352 | 8.583 | 8.344 | 8.446 | 19,559,592 | +0.15(+1.79%) |
Jun 23, 2009 | 8.180 | 8.368 | 8.059 | 8.298 | 23,065,602 | +0.09(+1.05%) |
Jun 22, 2009 | 8.524 | 8.603 | 8.211 | 8.211 | 23,331,216 | -0.38(-4.37%) |
Jun 19, 2009 | 8.579 | 8.657 | 8.454 | 8.587 | 22,270,264 | +0.11(+1.29%) |
Jun 18, 2009 | 8.595 | 8.634 | 8.454 | 8.477 | 16,710,990 | -0.08(-0.91%) |
Jun 17, 2009 | 8.532 | 8.681 | 8.305 | 8.556 | 30,294,528 | +0.03(+0.37%) |
Jun 16, 2009 | 8.743 | 8.775 | 8.493 | 8.524 | 22,834,684 | -0.16(-1.80%) |
Jun 15, 2009 | 8.657 | 8.761 | 8.485 | 8.681 | 24,060,272 | -0.10(-1.16%) |
Jun 12, 2009 | 8.751 | 8.790 | 8.579 | 8.782 | 21,752,000 | +0.06(+0.72%) |
Jun 11, 2009 | 8.587 | 8.759 | 8.509 | 8.720 | 28,863,274 | +0.18(+2.11%) |
Jun 10, 2009 | 8.728 | 8.735 | 8.368 | 8.540 | 28,123,668 | -0.09(-1.00%) |
Jun 09, 2009 | 8.587 | 8.728 | 8.481 | 8.626 | 41,066,728 | +0.13(+1.57%) |
Jun 08, 2009 | 8.556 | 8.649 | 8.407 | 8.493 | 26,590,226 | -0.09(-1.09%) |
Jun 05, 2009 | 8.822 | 8.915 | 8.485 | 8.587 | 30,794,800 | -0.44(-4.85%) |
Jun 04, 2009 | 8.931 | 9.142 | 8.908 | 9.025 | 21,281,830 | +0.13(+1.41%) |
Jun 03, 2009 | 9.283 | 8.954 | 8.704 | 8.900 | 22,322,174 | -0.18(-1.98%) |
Jun 02, 2009 | 9.283 | 9.291 | 8.994 | 9.080 | 25,488,878 | -0.35(-3.73%) |
Jun 01, 2009 | 8.947 | 9.463 | 8.915 | 9.431 | 28,330,916 | +0.63(+7.10%) |
May 29, 2009 | 8.876 | 8.915 | 8.548 | 8.806 | 28,424,556 | -0.03(-0.35%) |
May 28, 2009 | 8.728 | 8.892 | 8.571 | 8.837 | 26,226,212 | +0.17(+1.99%) |
May 27, 2009 | 8.462 | 8.915 | 8.368 | 8.665 | 36,022,900 | +0.12(+1.37%) |
May 26, 2009 | 8.219 | 8.712 | 8.188 | 8.548 | 28,746,152 | +0.20(+2.44%) |
May 22, 2009 | 8.329 | 8.485 | 8.188 | 8.344 | 15,944,847 | +0.02(+0.28%) |
May 21, 2009 | 8.501 | 8.626 | 8.211 | 8.321 | 23,187,788 | -0.26(-3.01%) |
May 20, 2009 | 8.720 | 8.962 | 8.540 | 8.579 | 26,809,226 | -0.13(-1.44%) |
May 19, 2009 | 8.759 | 8.845 | 8.595 | 8.704 | 18,491,248 | +0.01(+0.09%) |
May 18, 2009 | 8.462 | 8.720 | 8.462 | 8.696 | 21,105,492 | +0.32(+3.83%) |
May 15, 2009 | 8.642 | 8.689 | 8.286 | 8.376 | 30,142,670 | -0.27(-3.16%) |
May 14, 2009 | 8.649 | 8.896 | 8.563 | 8.649 | 27,494,376 | +0.05(+0.64%) |
May 13, 2009 | 8.712 | 8.892 | 8.415 | 8.595 | 39,862,488 | -0.38(-4.27%) |
May 12, 2009 | 9.330 | 9.330 | 8.720 | 8.978 | 35,409,584 | -0.23(-2.55%) |
May 11, 2009 | 9.189 | 9.447 | 8.978 | 9.213 | 25,909,582 | -0.09(-0.93%) |
May 08, 2009 | 9.455 | 9.463 | 8.923 | 9.299 | 26,231,004 | +0.03(+0.34%) |
May 07, 2009 | 10.01 | 10.02 | 9.099 | 9.267 | 34,565,680 | -0.65(-6.55%) |
May 06, 2009 | 9.846 | 10.00 | 9.604 | 9.916 | 23,663,696 | +0.23(+2.34%) |
May 05, 2009 | 9.971 | 10.07 | 9.510 | 9.690 | 25,205,898 | -0.29(-2.90%) |
May 04, 2009 | 9.619 | 10.07 | 9.572 | 9.979 | 22,323,084 | +0.45(+4.76%) |