Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.873 | 9.071 | 8.873 | 9.051 | 3,200,598 | -0.01(-0.14%) |
Aug 28, 2009 | 9.025 | 9.115 | 8.930 | 9.064 | 3,388,314 | +0.11(+1.24%) |
Aug 27, 2009 | 8.873 | 8.973 | 8.669 | 8.953 | 1,203,776 | +0.09(+0.99%) |
Aug 26, 2009 | 8.917 | 8.927 | 8.767 | 8.865 | 4,654,125 | -0.05(-0.58%) |
Aug 25, 2009 | 8.806 | 9.025 | 8.806 | 8.917 | 3,000,123 | +0.20(+2.25%) |
Aug 24, 2009 | 8.829 | 8.937 | 8.687 | 8.721 | 2,343,280 | -0.02(-0.24%) |
Aug 21, 2009 | 8.522 | 8.798 | 8.522 | 8.741 | 1,658,899 | +0.26(+3.01%) |
Aug 20, 2009 | 8.435 | 8.540 | 8.378 | 8.486 | 1,923,723 | +0.11(+1.36%) |
Aug 19, 2009 | 8.182 | 8.427 | 8.161 | 8.373 | 2,854,384 | +0.07(+0.81%) |
Aug 18, 2009 | 8.177 | 8.329 | 8.159 | 8.306 | 2,182,292 | +0.10(+1.26%) |
Aug 17, 2009 | 8.300 | 8.308 | 8.130 | 8.202 | 3,572,637 | -0.28(-3.34%) |
Aug 14, 2009 | 8.587 | 8.587 | 8.373 | 8.486 | 3,350,929 | -0.11(-1.23%) |
Aug 13, 2009 | 8.507 | 8.612 | 8.409 | 8.592 | 2,670,193 | +0.15(+1.83%) |
Aug 12, 2009 | 8.153 | 8.509 | 8.146 | 8.437 | 4,608,076 | +0.28(+3.45%) |
Aug 11, 2009 | 8.406 | 8.406 | 8.130 | 8.156 | 4,208,600 | -0.29(-3.45%) |
Aug 10, 2009 | 8.478 | 8.569 | 8.329 | 8.447 | 2,738,498 | -0.07(-0.88%) |
Aug 07, 2009 | 8.391 | 8.597 | 8.380 | 8.522 | 2,546,377 | +0.24(+2.93%) |
Aug 06, 2009 | 8.471 | 8.486 | 8.134 | 8.280 | 2,471,588 | -0.09(-1.11%) |
Aug 05, 2009 | 8.280 | 8.414 | 8.135 | 8.373 | 2,149,612 | +0.16(+1.91%) |
Aug 04, 2009 | 7.988 | 8.231 | 7.960 | 8.215 | 2,825,453 | +0.21(+2.64%) |
Aug 03, 2009 | 7.921 | 8.006 | 7.883 | 8.004 | 1,341,740 | +0.19(+2.41%) |
Jul 31, 2009 | 7.754 | 7.847 | 7.715 | 7.816 | 4,110,829 | +0.05(+0.66%) |
Jul 30, 2009 | 7.689 | 7.888 | 7.656 | 7.764 | 3,466,861 | +0.22(+2.98%) |
Jul 29, 2009 | 7.522 | 7.591 | 7.501 | 7.540 | 482,987 | -0.04(-0.48%) |
Jul 28, 2009 | 7.627 | 7.656 | 7.501 | 7.576 | 1,365,272 | -0.11(-1.44%) |
Jul 27, 2009 | 7.633 | 7.733 | 7.630 | 7.687 | 1,394,175 | +0.13(+1.78%) |
Jul 24, 2009 | 7.413 | 7.576 | 7.370 | 7.553 | 992 | +0.11(+1.45%) |
Jul 23, 2009 | 7.148 | 7.475 | 7.140 | 7.444 | 4,398,162 | +0.32(+4.56%) |
Jul 22, 2009 | 6.980 | 7.168 | 6.980 | 7.119 | 1,796,006 | +0.07(+1.02%) |
Jul 21, 2009 | 7.081 | 7.130 | 6.996 | 7.047 | 1,597,121 | +0.00(+0.04%) |
Jul 20, 2009 | 6.954 | 7.061 | 6.954 | 7.045 | 1,158,790 | +0.12(+1.67%) |
Jul 17, 2009 | 6.942 | 6.975 | 6.874 | 6.929 | 867,524 | -0.04(-0.52%) |
Jul 16, 2009 | 6.828 | 7.019 | 6.807 | 6.965 | 1,702,043 | +0.07(+1.01%) |
Jul 15, 2009 | 6.699 | 6.965 | 6.699 | 6.895 | 1,866,723 | +0.28(+4.21%) |
Jul 14, 2009 | 6.707 | 6.707 | 6.568 | 6.617 | 1,744,206 | -0.07(-1.00%) |
Jul 13, 2009 | 6.485 | 6.694 | 6.483 | 6.684 | 1,679,666 | +0.37(+5.93%) |
Jul 10, 2009 | 6.359 | 6.359 | 6.258 | 6.310 | 1,534,268 | -0.09(-1.41%) |
Jul 09, 2009 | 6.392 | 6.483 | 6.348 | 6.400 | 1,546,120 | +0.08(+1.26%) |
Jul 08, 2009 | 6.490 | 6.506 | 6.199 | 6.320 | 4,423,292 | -0.12(-1.80%) |
Jul 07, 2009 | 6.624 | 6.635 | 6.423 | 6.436 | 2,281,044 | -0.21(-3.14%) |
Jul 06, 2009 | 6.511 | 6.650 | 6.511 | 6.645 | 1,423,572 | +0.08(+1.22%) |
Jul 02, 2009 | 6.802 | 6.802 | 6.562 | 6.565 | 1,525,934 | -0.32(-4.68%) |
Jul 01, 2009 | 6.872 | 6.939 | 6.820 | 6.887 | 1,519,016 | +0.05(+0.72%) |
Jun 30, 2009 | 6.918 | 6.918 | 6.712 | 6.838 | 3,299,940 | -0.04(-0.60%) |
Jun 29, 2009 | 6.766 | 6.918 | 6.735 | 6.880 | 940,278 | +0.12(+1.75%) |
Jun 26, 2009 | 6.753 | 6.795 | 6.697 | 6.761 | 531,998 | -0.02(-0.27%) |
Jun 25, 2009 | 6.645 | 6.782 | 6.635 | 6.779 | 1,735,825 | +0.11(+1.58%) |
Jun 24, 2009 | 6.630 | 6.777 | 6.614 | 6.673 | 1,255,079 | +0.10(+1.53%) |
Jun 23, 2009 | 6.519 | 6.617 | 6.464 | 6.573 | 1,974,271 | +0.10(+1.51%) |
Jun 22, 2009 | 6.746 | 6.771 | 6.475 | 6.475 | 2,048,304 | -0.38(-5.49%) |
Jun 19, 2009 | 6.758 | 6.885 | 6.758 | 6.851 | 1,835,683 | +0.13(+1.96%) |
Jun 18, 2009 | 6.645 | 6.792 | 6.645 | 6.720 | 1,529,095 | +0.11(+1.60%) |
Jun 17, 2009 | 6.715 | 6.740 | 6.550 | 6.614 | 2,802,204 | -0.12(-1.72%) |
Jun 16, 2009 | 6.877 | 6.916 | 6.728 | 6.730 | 2,768,647 | -0.13(-1.92%) |
Jun 15, 2009 | 6.996 | 6.998 | 6.849 | 6.862 | 2,586,186 | -0.22(-3.13%) |
Jun 12, 2009 | 7.174 | 7.388 | 7.027 | 7.083 | 3,291,908 | -0.15(-2.03%) |
Jun 11, 2009 | 7.205 | 7.382 | 7.192 | 7.230 | 4,488,541 | +0.01(+0.18%) |
Jun 10, 2009 | 7.318 | 7.318 | 7.135 | 7.217 | 709,620 | -0.04(-0.57%) |
Jun 09, 2009 | 7.264 | 7.274 | 7.186 | 7.259 | 1,718,967 | -0.02(-0.21%) |
Jun 08, 2009 | 7.233 | 7.328 | 7.171 | 7.274 | 927,604 | -0.02(-0.32%) |
Jun 05, 2009 | 7.480 | 7.480 | 7.208 | 7.297 | 4,480,304 | +0.00(+0.00%) |
Jun 04, 2009 | 7.181 | 7.300 | 7.130 | 7.297 | 2,593,542 | +0.13(+1.80%) |
Jun 03, 2009 | 7.274 | 7.274 | 7.052 | 7.168 | 2,641,534 | -0.19(-2.52%) |
Jun 02, 2009 | 7.272 | 7.437 | 7.225 | 7.354 | 2,407,746 | +0.12(+1.71%) |