Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.69 | 11.02 | 10.67 | 10.81 | 27,717,010 | +0.13(+1.25%) |
Jul 30, 2009 | 10.84 | 11.12 | 10.62 | 10.68 | 31,071,976 | +0.02(+0.15%) |
Jul 29, 2009 | 10.38 | 10.74 | 10.35 | 10.66 | 27,216,192 | +0.18(+1.72%) |
Jul 28, 2009 | 10.33 | 10.59 | 10.26 | 10.48 | 19,726,790 | +0.05(+0.53%) |
Jul 27, 2009 | 10.33 | 10.44 | 10.13 | 10.43 | 22,145,356 | +0.09(+0.91%) |
Jul 24, 2009 | 10.35 | 10.39 | 10.11 | 10.33 | 27,663,628 | -0.24(-2.22%) |
Jul 23, 2009 | 10.40 | 10.58 | 10.22 | 10.57 | 29,875,478 | +0.19(+1.81%) |
Jul 22, 2009 | 9.997 | 10.46 | 9.911 | 10.38 | 28,976,334 | +0.33(+3.27%) |
Jul 21, 2009 | 10.03 | 10.06 | 9.668 | 10.05 | 32,135,262 | +0.03(+0.31%) |
Jul 20, 2009 | 9.981 | 10.08 | 9.825 | 10.02 | 20,765,414 | +0.09(+0.95%) |
Jul 17, 2009 | 9.974 | 9.989 | 9.629 | 9.927 | 29,066,032 | -0.05(-0.55%) |
Jul 16, 2009 | 9.535 | 9.997 | 9.488 | 9.981 | 37,001,684 | +0.34(+3.49%) |
Jul 15, 2009 | 9.300 | 9.668 | 9.268 | 9.645 | 47,878,408 | +0.52(+5.76%) |
Jul 14, 2009 | 8.963 | 9.159 | 8.947 | 9.120 | 25,525,372 | +0.17(+1.93%) |
Jul 13, 2009 | 8.779 | 8.963 | 8.477 | 8.947 | 31,096,526 | +0.33(+3.82%) |
Jul 10, 2009 | 8.532 | 8.712 | 8.454 | 8.618 | 21,337,258 | +0.04(+0.46%) |
Jul 09, 2009 | 8.485 | 8.642 | 8.455 | 8.579 | 26,000,350 | +0.18(+2.15%) |
Jul 08, 2009 | 8.540 | 8.571 | 8.258 | 8.399 | 23,586,758 | -0.16(-1.92%) |
Jul 07, 2009 | 8.814 | 8.986 | 8.540 | 8.563 | 28,002,764 | -0.25(-2.84%) |
Jul 06, 2009 | 8.673 | 8.939 | 8.509 | 8.814 | 34,477,208 | +0.09(+1.08%) |
Jul 02, 2009 | 8.579 | 8.861 | 8.563 | 8.720 | 37,316,108 | +0.00(+0.00%) |
Jul 01, 2009 | 8.657 | 8.916 | 8.618 | 8.720 | 24,000,716 | +0.09(+1.09%) |
Jun 30, 2009 | 8.650 | 8.798 | 8.477 | 8.626 | 21,337,808 | -0.03(-0.36%) |
Jun 29, 2009 | 8.556 | 8.728 | 8.485 | 8.657 | 16,089,006 | +0.11(+1.28%) |
Jun 26, 2009 | 8.563 | 8.759 | 8.524 | 8.548 | 48,209,708 | -0.05(-0.55%) |
Jun 25, 2009 | 8.485 | 8.603 | 8.328 | 8.595 | 16,030,610 | +0.13(+1.57%) |
Jun 24, 2009 | 8.367 | 8.599 | 8.360 | 8.462 | 19,523,998 | +0.15(+1.79%) |
Jun 23, 2009 | 8.195 | 8.383 | 8.074 | 8.313 | 23,023,626 | +0.09(+1.05%) |
Jun 22, 2009 | 8.540 | 8.618 | 8.226 | 8.226 | 23,288,758 | -0.38(-4.37%) |
Jun 19, 2009 | 8.595 | 8.673 | 8.469 | 8.603 | 22,229,734 | +0.11(+1.29%) |
Jun 18, 2009 | 8.610 | 8.650 | 8.469 | 8.493 | 16,680,578 | -0.08(-0.91%) |
Jun 17, 2009 | 8.548 | 8.697 | 8.320 | 8.571 | 30,239,396 | +0.03(+0.37%) |
Jun 16, 2009 | 8.759 | 8.791 | 8.509 | 8.540 | 22,793,128 | -0.16(-1.80%) |
Jun 15, 2009 | 8.673 | 8.777 | 8.501 | 8.697 | 24,016,486 | -0.10(-1.16%) |
Jun 12, 2009 | 8.767 | 8.806 | 8.595 | 8.798 | 21,712,416 | +0.06(+0.72%) |
Jun 11, 2009 | 8.603 | 8.775 | 8.524 | 8.736 | 28,810,748 | +0.18(+2.11%) |
Jun 10, 2009 | 8.744 | 8.751 | 8.383 | 8.556 | 28,072,486 | -0.09(-1.00%) |
Jun 09, 2009 | 8.603 | 8.744 | 8.497 | 8.642 | 40,991,992 | +0.13(+1.57%) |
Jun 08, 2009 | 8.571 | 8.665 | 8.422 | 8.509 | 26,541,836 | -0.09(-1.09%) |
Jun 05, 2009 | 8.838 | 8.932 | 8.501 | 8.603 | 30,738,758 | -0.44(-4.85%) |
Jun 04, 2009 | 8.947 | 9.159 | 8.924 | 9.041 | 21,243,100 | +0.13(+1.41%) |
Jun 03, 2009 | 9.300 | 8.971 | 8.720 | 8.916 | 22,281,550 | -0.18(-1.98%) |
Jun 02, 2009 | 9.300 | 9.308 | 9.010 | 9.096 | 25,442,492 | -0.35(-3.73%) |
Jun 01, 2009 | 8.963 | 9.480 | 8.932 | 9.449 | 28,279,358 | +0.63(+7.10%) |
May 29, 2009 | 8.892 | 8.932 | 8.563 | 8.822 | 28,372,828 | -0.03(-0.35%) |
May 28, 2009 | 8.744 | 8.908 | 8.587 | 8.853 | 26,178,484 | +0.17(+1.99%) |
May 27, 2009 | 8.477 | 8.932 | 8.383 | 8.681 | 35,957,344 | +0.12(+1.37%) |
May 26, 2009 | 8.234 | 8.728 | 8.203 | 8.563 | 28,693,838 | +0.20(+2.44%) |
May 22, 2009 | 8.344 | 8.501 | 8.203 | 8.360 | 15,915,830 | +0.02(+0.28%) |
May 21, 2009 | 8.516 | 8.642 | 8.226 | 8.336 | 23,145,590 | -0.26(-3.01%) |
May 20, 2009 | 8.736 | 8.979 | 8.556 | 8.595 | 26,760,436 | -0.13(-1.44%) |
May 19, 2009 | 8.775 | 8.861 | 8.610 | 8.720 | 18,457,598 | +0.01(+0.09%) |
May 18, 2009 | 8.477 | 8.736 | 8.477 | 8.712 | 21,067,082 | +0.32(+3.83%) |
May 15, 2009 | 8.657 | 8.704 | 8.301 | 8.391 | 30,087,814 | -0.27(-3.16%) |
May 14, 2009 | 8.665 | 8.912 | 8.579 | 8.665 | 27,444,340 | +0.05(+0.64%) |
May 13, 2009 | 8.728 | 8.908 | 8.430 | 8.610 | 39,789,944 | -0.38(-4.27%) |
May 12, 2009 | 9.347 | 9.347 | 8.736 | 8.994 | 35,345,144 | -0.24(-2.55%) |
May 11, 2009 | 9.206 | 9.464 | 8.994 | 9.229 | 25,862,430 | -0.09(-0.93%) |
May 08, 2009 | 9.472 | 9.480 | 8.939 | 9.316 | 26,183,268 | +0.03(+0.34%) |
May 07, 2009 | 10.03 | 10.04 | 9.116 | 9.284 | 34,502,776 | -0.65(-6.55%) |
May 06, 2009 | 9.864 | 10.02 | 9.621 | 9.934 | 23,620,630 | +0.23(+2.34%) |
May 05, 2009 | 9.989 | 10.09 | 9.527 | 9.707 | 25,160,028 | -0.29(-2.90%) |
May 04, 2009 | 9.637 | 10.09 | 9.590 | 9.997 | 22,282,460 | +0.45(+4.76%) |