Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.27 | 10.59 | 10.21 | 10.45 | 6,439,738 | +0.13(+1.28%) |
Jul 30, 2009 | 10.43 | 10.47 | 10.05 | 10.32 | 7,306,151 | +0.04(+0.43%) |
Jul 29, 2009 | 10.14 | 10.37 | 9.940 | 10.28 | 5,783,260 | +0.00(+0.00%) |
Jul 28, 2009 | 10.10 | 10.39 | 9.834 | 10.28 | 13,176,401 | -0.14(-1.36%) |
Jul 27, 2009 | 9.666 | 10.61 | 9.419 | 10.42 | 17,207,472 | +0.61(+6.21%) |
Jul 24, 2009 | 9.772 | 9.931 | 9.481 | 9.807 | 5,876,181 | -0.13(-1.33%) |
Jul 23, 2009 | 9.490 | 10.36 | 9.401 | 9.940 | 15,269,228 | +0.56(+6.03%) |
Jul 22, 2009 | 8.616 | 9.604 | 8.598 | 9.375 | 12,225,730 | +0.67(+7.71%) |
Jul 21, 2009 | 8.810 | 8.907 | 8.483 | 8.704 | 4,554,902 | -0.04(-0.40%) |
Jul 20, 2009 | 8.686 | 8.978 | 8.572 | 8.739 | 3,707,076 | +0.14(+1.64%) |
Jul 17, 2009 | 8.651 | 8.828 | 8.466 | 8.598 | 5,714,658 | +0.17(+1.99%) |
Jul 16, 2009 | 8.077 | 8.536 | 7.945 | 8.430 | 5,646,538 | +0.35(+4.37%) |
Jul 15, 2009 | 7.954 | 8.271 | 7.918 | 8.077 | 5,654,485 | +0.32(+4.10%) |
Jul 14, 2009 | 7.380 | 7.830 | 7.327 | 7.759 | 6,529,167 | +0.28(+3.78%) |
Jul 13, 2009 | 7.247 | 7.512 | 7.203 | 7.477 | 6,580,093 | +0.13(+1.80%) |
Jul 10, 2009 | 7.424 | 7.424 | 7.071 | 7.345 | 5,493,683 | -0.13(-1.77%) |
Jul 09, 2009 | 7.353 | 7.601 | 7.327 | 7.477 | 6,837,961 | +0.22(+3.04%) |
Jul 08, 2009 | 7.565 | 7.583 | 7.044 | 7.256 | 9,841,738 | -0.27(-3.63%) |
Jul 07, 2009 | 7.839 | 7.865 | 7.495 | 7.530 | 5,357,923 | -0.39(-4.91%) |
Jul 06, 2009 | 7.945 | 8.077 | 7.795 | 7.918 | 8,498,831 | -0.17(-2.07%) |
Jul 02, 2009 | 8.289 | 8.386 | 8.007 | 8.086 | 5,335,268 | -0.41(-4.78%) |
Jul 01, 2009 | 8.616 | 8.651 | 8.298 | 8.492 | 9,267,093 | -0.06(-0.72%) |
Jun 30, 2009 | 8.536 | 8.801 | 8.430 | 8.554 | 9,812,763 | -0.02(-0.21%) |
Jun 29, 2009 | 8.218 | 8.598 | 8.086 | 8.572 | 12,633,666 | +0.47(+5.77%) |
Jun 26, 2009 | 8.042 | 8.333 | 7.857 | 8.104 | 9,004,757 | -0.01(-0.11%) |
Jun 25, 2009 | 7.892 | 8.148 | 7.786 | 8.113 | 25,833,122 | +1.21(+17.52%) |
Jun 24, 2009 | 6.709 | 7.168 | 6.691 | 6.903 | 9,536,990 | +0.30(+4.55%) |
Jun 23, 2009 | 6.612 | 6.833 | 6.426 | 6.603 | 5,753,100 | +0.04(+0.67%) |
Jun 22, 2009 | 6.797 | 6.859 | 6.541 | 6.559 | 6,230,788 | -0.32(-4.62%) |
Jun 19, 2009 | 6.780 | 6.974 | 6.674 | 6.877 | 6,194,146 | +0.24(+3.59%) |
Jun 18, 2009 | 6.850 | 6.886 | 6.541 | 6.638 | 5,032,301 | -0.22(-3.22%) |
Jun 17, 2009 | 6.841 | 7.009 | 6.515 | 6.859 | 6,450,355 | +0.04(+0.65%) |
Jun 16, 2009 | 7.062 | 7.230 | 6.696 | 6.815 | 8,561,122 | +0.09(+1.31%) |
Jun 15, 2009 | 6.921 | 6.965 | 6.656 | 6.727 | 5,803,942 | -0.32(-4.51%) |
Jun 12, 2009 | 7.247 | 7.265 | 6.974 | 7.044 | 7,549,507 | -0.19(-2.68%) |
Jun 11, 2009 | 7.715 | 7.715 | 7.203 | 7.239 | 7,968,211 | -0.41(-5.31%) |
Jun 10, 2009 | 8.042 | 8.068 | 7.459 | 7.645 | 7,362,017 | -0.24(-3.02%) |
Jun 09, 2009 | 7.865 | 8.051 | 7.724 | 7.883 | 4,692,036 | +0.05(+0.68%) |
Jun 08, 2009 | 7.777 | 7.910 | 7.645 | 7.830 | 7,047,819 | +0.37(+4.97%) |
Jun 05, 2009 | 8.121 | 8.218 | 7.362 | 7.459 | 12,202,572 | -0.48(-6.01%) |
Jun 04, 2009 | 8.174 | 8.201 | 7.786 | 7.936 | 6,566,476 | -0.20(-2.49%) |
Jun 03, 2009 | 8.474 | 8.483 | 8.007 | 8.139 | 4,361,317 | -0.44(-5.14%) |
Jun 02, 2009 | 8.404 | 8.828 | 8.254 | 8.580 | 5,212,916 | +0.11(+1.36%) |
Jun 01, 2009 | 8.536 | 8.678 | 8.254 | 8.466 | 8,109,787 | +0.07(+0.84%) |
May 29, 2009 | 7.892 | 8.430 | 7.883 | 8.395 | 9,462,915 | +0.54(+6.85%) |
May 28, 2009 | 8.386 | 8.474 | 7.556 | 7.857 | 11,716,513 | -0.41(-5.02%) |
May 27, 2009 | 8.607 | 9.075 | 8.236 | 8.271 | 7,351,037 | -0.34(-4.00%) |
May 26, 2009 | 8.227 | 8.739 | 8.166 | 8.616 | 5,354,899 | +0.29(+3.50%) |
May 22, 2009 | 8.351 | 8.483 | 8.051 | 8.324 | 5,023,936 | -0.02(-0.21%) |
May 21, 2009 | 8.580 | 8.845 | 8.166 | 8.342 | 8,311,316 | -0.40(-4.55%) |
May 20, 2009 | 9.004 | 9.348 | 8.686 | 8.739 | 7,381,340 | -0.06(-0.70%) |
May 19, 2009 | 8.730 | 9.128 | 8.633 | 8.801 | 9,595,737 | -0.04(-0.50%) |
May 18, 2009 | 8.369 | 9.198 | 8.192 | 8.845 | 14,361,300 | +1.07(+13.73%) |
May 15, 2009 | 8.015 | 8.351 | 7.680 | 7.777 | 4,221,971 | -0.19(-2.44%) |
May 14, 2009 | 7.583 | 8.316 | 7.389 | 7.971 | 6,225,155 | +0.40(+5.24%) |
May 13, 2009 | 7.874 | 8.086 | 7.521 | 7.574 | 7,168,715 | -0.72(-8.63%) |
May 12, 2009 | 8.739 | 8.898 | 8.068 | 8.289 | 5,987,830 | -0.38(-4.38%) |
May 11, 2009 | 8.898 | 9.066 | 8.545 | 8.669 | 5,390,511 | -0.44(-4.84%) |
May 08, 2009 | 8.863 | 9.128 | 8.342 | 9.110 | 6,257,733 | +0.45(+5.20%) |
May 07, 2009 | 9.437 | 9.437 | 8.457 | 8.660 | 8,885,226 | -0.60(-6.48%) |
May 06, 2009 | 9.472 | 9.657 | 8.598 | 9.260 | 8,601,884 | -0.03(-0.29%) |
May 05, 2009 | 9.101 | 9.596 | 8.934 | 9.287 | 8,019,460 | +0.16(+1.74%) |
May 04, 2009 | 8.589 | 9.207 | 8.554 | 9.128 | 7,065,745 | +0.78(+9.30%) |