Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.18 | 10.51 | 10.18 | 10.27 | 15,415,619 | +0.04(+0.37%) |
Jul 30, 2009 | 10.38 | 10.68 | 10.16 | 10.23 | 20,171,696 | +0.19(+1.90%) |
Jul 29, 2009 | 10.01 | 10.19 | 9.701 | 10.04 | 16,404,150 | -0.01(-0.11%) |
Jul 28, 2009 | 10.04 | 10.28 | 9.761 | 10.05 | 12,983,689 | -0.03(-0.32%) |
Jul 27, 2009 | 10.23 | 10.31 | 9.936 | 10.08 | 16,654,811 | -0.14(-1.34%) |
Jul 24, 2009 | 9.832 | 10.24 | 9.832 | 10.22 | 1,450 | +0.31(+3.08%) |
Jul 23, 2009 | 9.827 | 10.15 | 9.641 | 9.914 | 16,181,525 | +0.26(+2.66%) |
Jul 22, 2009 | 9.406 | 9.802 | 9.406 | 9.657 | 13,367,811 | +0.08(+0.80%) |
Jul 21, 2009 | 9.477 | 9.816 | 9.346 | 9.581 | 24,975,952 | +0.58(+6.43%) |
Jul 20, 2009 | 8.997 | 9.193 | 8.899 | 9.002 | 15,981,213 | +0.13(+1.48%) |
Jul 17, 2009 | 8.800 | 9.062 | 8.751 | 8.871 | 12,159,336 | +0.06(+0.68%) |
Jul 16, 2009 | 8.735 | 8.904 | 8.617 | 8.811 | 11,313,206 | +0.06(+0.69%) |
Jul 15, 2009 | 8.462 | 8.789 | 8.462 | 8.751 | 13,343,555 | +0.44(+5.25%) |
Jul 14, 2009 | 8.134 | 8.314 | 7.987 | 8.314 | 9,687,312 | +0.22(+2.70%) |
Jul 13, 2009 | 7.943 | 8.129 | 7.916 | 8.096 | 10,470,061 | +0.08(+0.95%) |
Jul 10, 2009 | 7.779 | 8.047 | 7.643 | 8.020 | 8,984,031 | +0.10(+1.24%) |
Jul 09, 2009 | 7.878 | 8.031 | 7.687 | 7.921 | 10,443,491 | +0.15(+1.90%) |
Jul 08, 2009 | 7.676 | 7.880 | 7.543 | 7.774 | 13,224,790 | +0.14(+1.79%) |
Jul 07, 2009 | 8.009 | 8.052 | 7.621 | 7.637 | 11,505,182 | -0.41(-5.15%) |
Jul 06, 2009 | 7.965 | 8.183 | 7.878 | 8.052 | 8,523,472 | -0.05(-0.61%) |
Jul 02, 2009 | 8.189 | 8.429 | 8.052 | 8.102 | 11,672,872 | -0.25(-3.01%) |
Jul 01, 2009 | 8.309 | 8.680 | 8.309 | 8.353 | 11,665,578 | +0.09(+1.12%) |
Jun 30, 2009 | 7.965 | 8.462 | 7.960 | 8.260 | 21,054,040 | +0.39(+4.92%) |
Jun 29, 2009 | 7.637 | 7.976 | 7.572 | 7.872 | 15,556,177 | +0.25(+3.30%) |
Jun 26, 2009 | 7.758 | 7.850 | 7.512 | 7.621 | 12,181,755 | -0.26(-3.26%) |
Jun 25, 2009 | 7.812 | 7.900 | 7.747 | 7.878 | 12,489,359 | +0.26(+3.37%) |
Jun 24, 2009 | 7.217 | 7.839 | 7.201 | 7.621 | 21,591,870 | +0.48(+6.73%) |
Jun 23, 2009 | 6.742 | 7.288 | 6.693 | 7.141 | 30,106,154 | +0.30(+4.39%) |
Jun 22, 2009 | 7.343 | 7.343 | 6.824 | 6.840 | 17,004,900 | -0.67(-8.87%) |
Jun 19, 2009 | 7.905 | 7.968 | 7.463 | 7.506 | 19,418,652 | -0.22(-2.83%) |
Jun 18, 2009 | 7.561 | 7.850 | 7.507 | 7.725 | 12,750,716 | +0.17(+2.24%) |
Jun 17, 2009 | 7.659 | 7.736 | 7.291 | 7.556 | 21,405,436 | -0.50(-6.17%) |
Jun 16, 2009 | 8.282 | 8.418 | 7.812 | 8.052 | 16,519,018 | -0.23(-2.77%) |
Jun 15, 2009 | 8.462 | 8.506 | 8.233 | 8.282 | 12,239,913 | -0.35(-4.05%) |
Jun 12, 2009 | 8.413 | 8.653 | 8.192 | 8.631 | 10,440,994 | +0.15(+1.74%) |
Jun 11, 2009 | 8.620 | 8.713 | 8.424 | 8.484 | 14,226,050 | -0.11(-1.27%) |
Jun 10, 2009 | 8.080 | 8.653 | 8.080 | 8.593 | 19,847,298 | +0.62(+7.73%) |
Jun 09, 2009 | 8.096 | 8.205 | 7.676 | 7.976 | 17,315,264 | -0.06(-0.75%) |
Jun 08, 2009 | 7.834 | 8.151 | 7.807 | 8.036 | 13,274,546 | +0.13(+1.66%) |
Jun 05, 2009 | 8.107 | 8.162 | 7.643 | 7.905 | 11,620,173 | -0.08(-1.03%) |
Jun 04, 2009 | 7.698 | 8.025 | 7.523 | 7.987 | 9,861,259 | +0.33(+4.28%) |
Jun 03, 2009 | 7.779 | 7.894 | 7.517 | 7.659 | 11,448,226 | -0.23(-2.97%) |
Jun 02, 2009 | 7.992 | 8.069 | 7.861 | 7.894 | 13,011,922 | -0.08(-1.03%) |
Jun 01, 2009 | 7.976 | 8.167 | 7.921 | 7.976 | 14,169,381 | +0.13(+1.67%) |
May 29, 2009 | 7.883 | 7.910 | 7.632 | 7.845 | 10,407,638 | +0.05(+0.70%) |
May 28, 2009 | 7.698 | 7.861 | 7.446 | 7.790 | 11,565,848 | +0.27(+3.56%) |
May 27, 2009 | 8.265 | 8.298 | 7.479 | 7.523 | 16,632,799 | -0.64(-7.89%) |
May 26, 2009 | 7.654 | 8.227 | 7.648 | 8.167 | 14,307,013 | +0.35(+4.54%) |
May 22, 2009 | 7.659 | 8.003 | 7.616 | 7.812 | 8,580,419 | +0.20(+2.58%) |
May 21, 2009 | 7.523 | 7.741 | 7.354 | 7.616 | 13,358,422 | -0.07(-0.85%) |
May 20, 2009 | 7.889 | 8.407 | 7.632 | 7.681 | 18,339,414 | -0.13(-1.68%) |
May 19, 2009 | 7.479 | 7.938 | 7.299 | 7.812 | 17,264,998 | +0.38(+5.14%) |
May 18, 2009 | 6.939 | 7.452 | 6.906 | 7.430 | 11,946,578 | +0.61(+8.97%) |
May 15, 2009 | 6.873 | 7.152 | 6.660 | 6.819 | 13,548,988 | -0.01(-0.08%) |
May 14, 2009 | 6.524 | 6.950 | 6.355 | 6.824 | 14,072,653 | +0.24(+3.65%) |
May 13, 2009 | 7.032 | 7.059 | 6.219 | 6.584 | 18,062,150 | -0.80(-10.80%) |
May 12, 2009 | 7.479 | 7.501 | 6.966 | 7.381 | 21,096,178 | -0.26(-3.43%) |
May 11, 2009 | 8.025 | 8.025 | 7.441 | 7.643 | 14,664,906 | -0.20(-2.51%) |
May 08, 2009 | 7.266 | 7.839 | 7.266 | 7.839 | 13,324,877 | +0.64(+8.87%) |
May 07, 2009 | 7.758 | 7.878 | 7.070 | 7.201 | 17,254,216 | -0.44(-5.72%) |
May 06, 2009 | 7.588 | 7.785 | 7.425 | 7.637 | 15,899,533 | +0.23(+3.09%) |
May 05, 2009 | 7.708 | 7.719 | 7.250 | 7.408 | 23,810,350 | -0.32(-4.10%) |
May 04, 2009 | 7.255 | 7.905 | 7.206 | 7.725 | 33,111,312 | +0.61(+8.51%) |