Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.18 | 10.52 | 10.18 | 10.27 | 15,409,087 | +0.04(+0.37%) |
Jul 30, 2009 | 10.38 | 10.69 | 10.16 | 10.23 | 20,163,148 | +0.19(+1.90%) |
Jul 29, 2009 | 10.02 | 10.20 | 9.705 | 10.04 | 16,397,199 | -0.01(-0.11%) |
Jul 28, 2009 | 10.04 | 10.28 | 9.765 | 10.05 | 12,978,187 | -0.03(-0.33%) |
Jul 27, 2009 | 10.23 | 10.31 | 9.940 | 10.09 | 16,647,753 | -0.14(-1.34%) |
Jul 24, 2009 | 9.836 | 10.24 | 9.836 | 10.22 | 1,450 | +0.31(+3.08%) |
Jul 23, 2009 | 9.831 | 10.15 | 9.645 | 9.918 | 16,174,667 | +0.26(+2.66%) |
Jul 22, 2009 | 9.410 | 9.806 | 9.410 | 9.662 | 13,362,146 | +0.08(+0.80%) |
Jul 21, 2009 | 9.481 | 9.820 | 9.350 | 9.585 | 24,965,368 | +0.58(+6.43%) |
Jul 20, 2009 | 9.001 | 9.197 | 8.902 | 9.006 | 15,974,441 | +0.13(+1.48%) |
Jul 17, 2009 | 8.804 | 9.066 | 8.755 | 8.875 | 12,154,183 | +0.06(+0.68%) |
Jul 16, 2009 | 8.739 | 8.908 | 8.621 | 8.815 | 11,308,411 | +0.06(+0.69%) |
Jul 15, 2009 | 8.465 | 8.793 | 8.465 | 8.755 | 13,337,901 | +0.44(+5.25%) |
Jul 14, 2009 | 8.138 | 8.318 | 7.990 | 8.318 | 9,683,207 | +0.22(+2.70%) |
Jul 13, 2009 | 7.947 | 8.132 | 7.919 | 8.100 | 10,465,624 | +0.08(+0.95%) |
Jul 10, 2009 | 7.783 | 8.050 | 7.646 | 8.023 | 8,980,224 | +0.10(+1.24%) |
Jul 09, 2009 | 7.881 | 8.034 | 7.690 | 7.925 | 10,439,066 | +0.15(+1.90%) |
Jul 08, 2009 | 7.679 | 7.884 | 7.546 | 7.777 | 13,219,186 | +0.14(+1.79%) |
Jul 07, 2009 | 8.012 | 8.056 | 7.624 | 7.641 | 11,500,307 | -0.42(-5.15%) |
Jul 06, 2009 | 7.968 | 8.187 | 7.881 | 8.056 | 8,519,860 | -0.05(-0.61%) |
Jul 02, 2009 | 8.192 | 8.433 | 8.056 | 8.105 | 11,667,925 | -0.25(-3.01%) |
Jul 01, 2009 | 8.312 | 8.684 | 8.312 | 8.356 | 11,660,634 | +0.09(+1.12%) |
Jun 30, 2009 | 7.968 | 8.465 | 7.963 | 8.263 | 21,045,118 | +0.39(+4.92%) |
Jun 29, 2009 | 7.641 | 7.979 | 7.575 | 7.876 | 15,549,585 | +0.25(+3.30%) |
Jun 26, 2009 | 7.761 | 7.854 | 7.515 | 7.624 | 12,176,593 | -0.26(-3.26%) |
Jun 25, 2009 | 7.815 | 7.903 | 7.750 | 7.881 | 12,484,067 | +0.26(+3.37%) |
Jun 24, 2009 | 7.220 | 7.843 | 7.204 | 7.624 | 21,582,720 | +0.48(+6.73%) |
Jun 23, 2009 | 6.745 | 7.291 | 6.696 | 7.144 | 30,093,396 | +0.30(+4.39%) |
Jun 22, 2009 | 7.346 | 7.346 | 6.827 | 6.843 | 16,997,694 | -0.67(-8.87%) |
Jun 19, 2009 | 7.908 | 7.971 | 7.466 | 7.510 | 19,410,422 | -0.22(-2.83%) |
Jun 18, 2009 | 7.564 | 7.854 | 7.510 | 7.728 | 12,745,312 | +0.17(+2.24%) |
Jun 17, 2009 | 7.663 | 7.739 | 7.294 | 7.559 | 21,396,366 | -0.50(-6.17%) |
Jun 16, 2009 | 8.285 | 8.422 | 7.816 | 8.056 | 16,512,017 | -0.23(-2.77%) |
Jun 15, 2009 | 8.465 | 8.509 | 8.236 | 8.285 | 12,234,726 | -0.35(-4.05%) |
Jun 12, 2009 | 8.416 | 8.657 | 8.195 | 8.635 | 10,436,570 | +0.15(+1.74%) |
Jun 11, 2009 | 8.624 | 8.717 | 8.427 | 8.487 | 14,220,021 | -0.11(-1.27%) |
Jun 10, 2009 | 8.083 | 8.657 | 8.083 | 8.597 | 19,838,888 | +0.62(+7.73%) |
Jun 09, 2009 | 8.100 | 8.209 | 7.679 | 7.979 | 17,307,926 | -0.06(-0.75%) |
Jun 08, 2009 | 7.837 | 8.154 | 7.810 | 8.039 | 13,268,920 | +0.13(+1.66%) |
Jun 05, 2009 | 8.110 | 8.165 | 7.646 | 7.908 | 11,615,248 | -0.08(-1.03%) |
Jun 04, 2009 | 7.701 | 8.028 | 7.526 | 7.990 | 9,857,080 | +0.33(+4.28%) |
Jun 03, 2009 | 7.783 | 7.897 | 7.521 | 7.663 | 11,443,374 | -0.23(-2.97%) |
Jun 02, 2009 | 7.996 | 8.072 | 7.865 | 7.897 | 13,006,408 | -0.08(-1.03%) |
Jun 01, 2009 | 7.979 | 8.171 | 7.925 | 7.979 | 14,163,376 | +0.13(+1.67%) |
May 29, 2009 | 7.886 | 7.914 | 7.635 | 7.848 | 10,403,228 | +0.05(+0.70%) |
May 28, 2009 | 7.701 | 7.865 | 7.450 | 7.794 | 11,560,947 | +0.27(+3.56%) |
May 27, 2009 | 8.269 | 8.302 | 7.482 | 7.526 | 16,625,750 | -0.64(-7.89%) |
May 26, 2009 | 7.657 | 8.231 | 7.652 | 8.171 | 14,300,950 | +0.36(+4.54%) |
May 22, 2009 | 7.663 | 8.007 | 7.619 | 7.816 | 8,576,783 | +0.20(+2.58%) |
May 21, 2009 | 7.526 | 7.745 | 7.357 | 7.619 | 13,352,761 | -0.07(-0.85%) |
May 20, 2009 | 7.892 | 8.411 | 7.635 | 7.684 | 18,331,642 | -0.13(-1.68%) |
May 19, 2009 | 7.482 | 7.941 | 7.302 | 7.816 | 17,257,682 | +0.38(+5.14%) |
May 18, 2009 | 6.942 | 7.455 | 6.909 | 7.433 | 11,941,515 | +0.61(+8.97%) |
May 15, 2009 | 6.876 | 7.155 | 6.663 | 6.822 | 13,543,246 | -0.01(-0.08%) |
May 14, 2009 | 6.527 | 6.953 | 6.357 | 6.827 | 14,066,690 | +0.24(+3.65%) |
May 13, 2009 | 7.035 | 7.062 | 6.222 | 6.587 | 18,054,496 | -0.80(-10.80%) |
May 12, 2009 | 7.482 | 7.504 | 6.969 | 7.384 | 21,087,238 | -0.26(-3.43%) |
May 11, 2009 | 8.028 | 8.028 | 7.444 | 7.646 | 14,658,692 | -0.20(-2.51%) |
May 08, 2009 | 7.269 | 7.843 | 7.269 | 7.843 | 13,319,230 | +0.64(+8.87%) |
May 07, 2009 | 7.761 | 7.881 | 7.073 | 7.204 | 17,246,904 | -0.44(-5.72%) |
May 06, 2009 | 7.592 | 7.788 | 7.428 | 7.641 | 15,892,796 | +0.23(+3.09%) |
May 05, 2009 | 7.712 | 7.723 | 7.253 | 7.411 | 23,800,260 | -0.32(-4.10%) |
May 04, 2009 | 7.258 | 7.908 | 7.209 | 7.728 | 33,097,282 | +0.61(+8.51%) |