Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.745 | 8.663 | 7.647 | 8.387 | 5,802,663 | +0.78(+10.25%) |
Aug 28, 2009 | 7.360 | 7.686 | 7.282 | 7.607 | 1,466,721 | +0.28(+3.77%) |
Aug 27, 2009 | 7.499 | 7.499 | 7.134 | 7.331 | 2,063,768 | -0.18(-2.37%) |
Aug 26, 2009 | 7.676 | 7.696 | 7.331 | 7.508 | 2,575,138 | +0.12(+1.60%) |
Aug 25, 2009 | 6.976 | 7.499 | 6.956 | 7.390 | 3,633,435 | +0.56(+8.24%) |
Aug 24, 2009 | 6.630 | 6.907 | 6.532 | 6.828 | 2,422,616 | +0.42(+6.63%) |
Aug 21, 2009 | 6.275 | 6.443 | 6.216 | 6.403 | 1,219,624 | +0.21(+3.34%) |
Aug 20, 2009 | 6.206 | 6.285 | 6.137 | 6.196 | 1,208,325 | -0.04(-0.63%) |
Aug 19, 2009 | 6.048 | 6.305 | 6.048 | 6.236 | 720,690 | +0.06(+0.96%) |
Aug 18, 2009 | 6.137 | 6.334 | 6.068 | 6.176 | 854,027 | +0.08(+1.29%) |
Aug 17, 2009 | 6.167 | 6.176 | 5.969 | 6.098 | 1,112,172 | -0.25(-3.89%) |
Aug 14, 2009 | 6.561 | 6.630 | 6.265 | 6.344 | 1,802,291 | -0.32(-4.74%) |
Aug 13, 2009 | 6.660 | 6.857 | 6.601 | 6.660 | 1,101,158 | -0.08(-1.17%) |
Aug 12, 2009 | 6.709 | 7.094 | 6.591 | 6.739 | 1,340,860 | +0.03(+0.44%) |
Aug 11, 2009 | 6.907 | 6.966 | 6.620 | 6.709 | 974,949 | -0.19(-2.72%) |
Aug 10, 2009 | 6.926 | 7.074 | 6.788 | 6.897 | 920,748 | -0.11(-1.55%) |
Aug 07, 2009 | 6.670 | 7.143 | 6.571 | 7.005 | 2,738,980 | +0.43(+6.61%) |
Aug 06, 2009 | 6.956 | 6.956 | 6.344 | 6.571 | 1,685,429 | -0.36(-5.13%) |
Aug 05, 2009 | 7.114 | 7.173 | 6.808 | 6.926 | 1,249,451 | -0.13(-1.82%) |
Aug 04, 2009 | 7.143 | 7.262 | 6.828 | 7.055 | 1,600,047 | -0.03(-0.42%) |
Aug 03, 2009 | 6.818 | 7.143 | 6.729 | 7.084 | 2,213,974 | +0.47(+7.16%) |
Jul 31, 2009 | 6.660 | 6.660 | 6.512 | 6.611 | 1,004,265 | +0.01(+0.15%) |
Jul 30, 2009 | 6.620 | 6.719 | 6.561 | 6.601 | 811,857 | +0.03(+0.45%) |
Jul 29, 2009 | 6.709 | 6.759 | 6.512 | 6.571 | 763,824 | -0.09(-1.33%) |
Jul 28, 2009 | 6.591 | 6.818 | 6.472 | 6.660 | 1,469,794 | +0.13(+1.96%) |
Jul 27, 2009 | 6.463 | 6.719 | 6.384 | 6.532 | 1,231,052 | +0.12(+1.85%) |
Jul 24, 2009 | 6.186 | 6.611 | 6.098 | 6.413 | 1,132,135 | +0.17(+2.69%) |
Jul 23, 2009 | 6.384 | 6.630 | 6.078 | 6.246 | 2,090,223 | -0.11(-1.71%) |
Jul 22, 2009 | 6.443 | 6.630 | 6.167 | 6.354 | 1,982,546 | -0.15(-2.28%) |
Jul 21, 2009 | 6.167 | 6.532 | 5.920 | 6.502 | 4,095,050 | +0.71(+12.27%) |
Jul 20, 2009 | 6.009 | 6.068 | 5.545 | 5.792 | 2,082,579 | +0.32(+5.77%) |
Jul 17, 2009 | 5.160 | 5.703 | 5.131 | 5.476 | 1,703,287 | +0.32(+6.12%) |
Jul 16, 2009 | 5.101 | 5.200 | 5.032 | 5.160 | 839,068 | -0.01(-0.19%) |
Jul 15, 2009 | 4.884 | 5.229 | 4.884 | 5.170 | 1,309,216 | +0.29(+5.86%) |
Jul 14, 2009 | 4.914 | 4.983 | 4.696 | 4.884 | 1,007,628 | -0.03(-0.60%) |
Jul 13, 2009 | 4.775 | 4.923 | 4.716 | 4.914 | 1,533,273 | -0.10(-1.97%) |
Jul 10, 2009 | 5.121 | 5.131 | 4.943 | 5.012 | 979,744 | -0.15(-2.87%) |
Jul 09, 2009 | 5.229 | 5.357 | 5.062 | 5.160 | 1,071,208 | +0.00(+0.00%) |
Jul 08, 2009 | 5.584 | 5.644 | 4.973 | 5.160 | 1,743,311 | -0.39(-7.10%) |
Jul 07, 2009 | 5.279 | 5.802 | 5.111 | 5.555 | 3,134,054 | +0.23(+4.26%) |
Jul 06, 2009 | 5.703 | 5.879 | 5.229 | 5.328 | 5,488,315 | -1.09(-16.92%) |
Jul 02, 2009 | 6.542 | 6.611 | 5.930 | 6.413 | 2,886,590 | -0.09(-1.37%) |
Jul 01, 2009 | 6.916 | 6.956 | 6.255 | 6.502 | 7,401,428 | -1.05(-13.86%) |
Jun 30, 2009 | 7.153 | 8.041 | 7.064 | 7.548 | 5,272,721 | +0.53(+7.59%) |
Jun 29, 2009 | 6.907 | 7.104 | 6.591 | 7.015 | 2,915,566 | +0.33(+4.87%) |
Jun 26, 2009 | 6.236 | 6.847 | 6.068 | 6.690 | 10,199,362 | +0.68(+11.33%) |
Jun 25, 2009 | 5.811 | 6.009 | 5.772 | 6.009 | 1,602,377 | +0.24(+4.10%) |
Jun 24, 2009 | 5.239 | 5.871 | 5.062 | 5.772 | 1,211,141 | +0.60(+11.64%) |
Jun 23, 2009 | 5.841 | 5.861 | 4.854 | 5.170 | 1,970,643 | -0.63(-10.88%) |
Jun 22, 2009 | 5.940 | 6.009 | 5.673 | 5.802 | 1,602,264 | -0.15(-2.49%) |
Jun 19, 2009 | 5.890 | 6.019 | 5.871 | 5.950 | 1,160,683 | +0.16(+2.73%) |
Jun 18, 2009 | 5.732 | 5.841 | 5.594 | 5.792 | 710,726 | +0.14(+2.44%) |
Jun 17, 2009 | 5.713 | 5.851 | 5.328 | 5.654 | 948,194 | +0.04(+0.70%) |
Jun 16, 2009 | 5.900 | 5.920 | 5.466 | 5.614 | 1,641,431 | -0.45(-7.48%) |
Jun 15, 2009 | 5.920 | 6.265 | 5.772 | 6.068 | 2,618,810 | +0.32(+5.49%) |
Jun 12, 2009 | 5.338 | 5.792 | 5.229 | 5.752 | 1,611,469 | +0.47(+8.97%) |
Jun 11, 2009 | 5.140 | 5.328 | 5.131 | 5.279 | 478,653 | +0.06(+1.13%) |
Jun 10, 2009 | 5.427 | 5.427 | 5.150 | 5.219 | 547,625 | -0.14(-2.58%) |
Jun 09, 2009 | 5.140 | 5.397 | 4.983 | 5.358 | 902,535 | +0.23(+4.42%) |
Jun 08, 2009 | 4.904 | 5.131 | 4.795 | 5.131 | 921,890 | +0.22(+4.42%) |
Jun 05, 2009 | 4.874 | 4.985 | 4.706 | 4.914 | 790,997 | +0.18(+3.75%) |
Jun 04, 2009 | 4.736 | 4.736 | 4.499 | 4.736 | 513,935 | +0.06(+1.27%) |
Jun 03, 2009 | 4.706 | 4.726 | 4.529 | 4.677 | 341,593 | +0.02(+0.42%) |
Jun 02, 2009 | 4.539 | 4.736 | 4.450 | 4.657 | 402,736 | +0.14(+3.06%) |