Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.376 | 9.527 | 9.128 | 9.181 | 9,617,677 | -0.38(-3.99%) |
Aug 28, 2009 | 9.855 | 9.962 | 9.491 | 9.562 | 9,892,982 | -0.19(-1.91%) |
Aug 27, 2009 | 9.607 | 9.828 | 9.323 | 9.749 | 9,875,377 | +0.10(+1.01%) |
Aug 26, 2009 | 9.802 | 9.899 | 9.500 | 9.651 | 11,160,693 | -0.24(-2.42%) |
Aug 25, 2009 | 9.864 | 9.962 | 9.687 | 9.891 | 11,550,807 | +0.12(+1.27%) |
Aug 24, 2009 | 9.527 | 9.908 | 9.518 | 9.766 | 10,194,128 | +0.24(+2.51%) |
Aug 21, 2009 | 9.491 | 9.700 | 9.363 | 9.527 | 8,978,023 | +0.17(+1.80%) |
Aug 20, 2009 | 9.270 | 9.456 | 9.181 | 9.358 | 9,285,736 | +0.17(+1.83%) |
Aug 19, 2009 | 8.604 | 9.296 | 8.489 | 9.190 | 14,324,284 | +0.43(+4.96%) |
Aug 18, 2009 | 8.817 | 9.004 | 8.737 | 8.755 | 10,161,424 | +0.23(+2.70%) |
Aug 17, 2009 | 8.640 | 8.906 | 8.489 | 8.525 | 16,744,149 | -0.55(-6.06%) |
Aug 14, 2009 | 9.261 | 9.261 | 8.848 | 9.075 | 9,613,403 | -0.05(-0.58%) |
Aug 13, 2009 | 9.092 | 9.412 | 8.995 | 9.128 | 15,566,911 | -0.38(-4.01%) |
Aug 12, 2009 | 9.358 | 9.785 | 9.270 | 9.509 | 15,699,095 | +0.12(+1.23%) |
Aug 11, 2009 | 9.740 | 9.775 | 9.279 | 9.394 | 16,988,430 | -0.48(-4.85%) |
Aug 10, 2009 | 9.287 | 10.33 | 9.154 | 9.873 | 26,773,472 | +0.28(+2.96%) |
Aug 07, 2009 | 8.480 | 9.962 | 8.480 | 9.589 | 56,027,956 | +2.01(+26.58%) |
Aug 06, 2009 | 7.904 | 8.108 | 7.504 | 7.575 | 13,722,008 | -0.28(-3.61%) |
Aug 05, 2009 | 7.948 | 7.975 | 7.567 | 7.859 | 17,019,374 | +0.01(+0.11%) |
Aug 04, 2009 | 7.655 | 8.001 | 7.558 | 7.851 | 13,246,344 | -0.03(-0.41%) |
Aug 03, 2009 | 7.221 | 8.116 | 7.203 | 7.883 | 19,563,186 | +0.62(+8.51%) |
Jul 31, 2009 | 6.981 | 7.300 | 6.892 | 7.265 | 11,230,190 | +0.17(+2.38%) |
Jul 30, 2009 | 6.830 | 7.221 | 6.830 | 7.096 | 9,344,507 | +0.25(+3.63%) |
Jul 29, 2009 | 6.937 | 7.052 | 6.724 | 6.848 | 7,693,381 | -0.24(-3.38%) |
Jul 28, 2009 | 6.901 | 7.327 | 6.821 | 7.088 | 10,429,973 | -0.04(-0.50%) |
Jul 27, 2009 | 6.990 | 7.158 | 6.844 | 7.123 | 9,231,034 | +0.18(+2.55%) |
Jul 24, 2009 | 6.848 | 6.972 | 6.697 | 6.946 | 6,690,220 | +0.03(+0.38%) |
Jul 23, 2009 | 6.467 | 6.990 | 6.422 | 6.919 | 12,494,884 | +0.45(+7.00%) |
Jul 22, 2009 | 6.360 | 6.626 | 6.289 | 6.467 | 6,358,405 | +0.05(+0.83%) |
Jul 21, 2009 | 6.617 | 6.777 | 6.334 | 6.413 | 9,029,555 | -0.18(-2.69%) |
Jul 20, 2009 | 6.271 | 6.591 | 6.227 | 6.591 | 13,941,186 | +0.60(+10.07%) |
Jul 17, 2009 | 5.890 | 6.050 | 5.792 | 5.988 | 11,890,644 | +0.00(+0.00%) |
Jul 16, 2009 | 5.810 | 6.005 | 5.775 | 5.988 | 7,135,178 | +0.17(+2.90%) |
Jul 15, 2009 | 5.730 | 5.881 | 5.624 | 5.819 | 9,018,077 | +0.29(+5.30%) |
Jul 14, 2009 | 5.367 | 5.553 | 5.269 | 5.526 | 9,514,809 | +0.22(+4.18%) |
Jul 13, 2009 | 5.278 | 5.376 | 5.198 | 5.305 | 10,197,671 | +0.01(+0.17%) |
Jul 10, 2009 | 5.225 | 5.313 | 5.118 | 5.296 | 7,692,894 | +0.01(+0.17%) |
Jul 09, 2009 | 5.189 | 5.367 | 5.136 | 5.287 | 10,919,931 | +0.16(+3.11%) |
Jul 08, 2009 | 5.260 | 5.291 | 5.012 | 5.127 | 17,527,754 | -0.02(-0.34%) |
Jul 07, 2009 | 5.517 | 5.526 | 5.136 | 5.145 | 8,685,426 | -0.27(-5.07%) |
Jul 06, 2009 | 5.775 | 5.819 | 5.322 | 5.420 | 20,007,144 | -0.43(-7.28%) |
Jul 02, 2009 | 6.041 | 6.094 | 5.730 | 5.846 | 8,501,361 | -0.31(-5.04%) |
Jul 01, 2009 | 6.165 | 6.298 | 6.103 | 6.156 | 5,083,383 | +0.02(+0.29%) |
Jun 30, 2009 | 6.342 | 6.458 | 6.023 | 6.138 | 9,563,149 | -0.27(-4.16%) |
Jun 29, 2009 | 6.147 | 6.493 | 6.138 | 6.404 | 7,008,958 | +0.13(+2.12%) |
Jun 26, 2009 | 6.360 | 6.387 | 5.934 | 6.271 | 14,504,369 | -0.12(-1.94%) |
Jun 25, 2009 | 6.227 | 6.422 | 6.165 | 6.396 | 9,221,549 | +0.17(+2.71%) |
Jun 24, 2009 | 6.156 | 6.484 | 6.041 | 6.227 | 10,338,336 | +0.20(+3.39%) |
Jun 23, 2009 | 6.076 | 6.165 | 5.917 | 6.023 | 11,479,028 | -0.04(-0.73%) |
Jun 22, 2009 | 6.422 | 6.440 | 6.067 | 6.067 | 8,301,309 | -0.44(-6.81%) |
Jun 19, 2009 | 6.644 | 6.768 | 6.440 | 6.511 | 8,866,309 | -0.04(-0.54%) |
Jun 18, 2009 | 6.493 | 6.644 | 6.369 | 6.546 | 7,728,583 | +0.03(+0.41%) |
Jun 17, 2009 | 6.546 | 6.679 | 6.378 | 6.520 | 7,889,129 | -0.04(-0.54%) |
Jun 16, 2009 | 6.963 | 7.008 | 6.555 | 6.555 | 10,000,746 | -0.51(-7.22%) |
Jun 15, 2009 | 7.079 | 7.185 | 6.866 | 7.065 | 8,759,817 | -0.16(-2.15%) |
Jun 12, 2009 | 7.158 | 7.229 | 6.883 | 7.221 | 8,784,946 | -0.02(-0.25%) |
Jun 11, 2009 | 7.070 | 7.380 | 6.954 | 7.238 | 21,289,794 | -0.15(-2.04%) |
Jun 10, 2009 | 7.753 | 7.841 | 7.309 | 7.389 | 12,487,289 | -0.31(-4.03%) |
Jun 09, 2009 | 7.691 | 7.744 | 7.389 | 7.700 | 9,330,962 | +0.00(+0.00%) |
Jun 08, 2009 | 7.469 | 7.797 | 7.354 | 7.700 | 9,912,268 | -0.09(-1.14%) |
Jun 05, 2009 | 8.054 | 8.090 | 7.620 | 7.788 | 14,209,523 | -0.12(-1.57%) |
Jun 04, 2009 | 7.886 | 8.116 | 7.726 | 7.912 | 15,631,890 | +0.13(+1.71%) |
Jun 03, 2009 | 7.708 | 7.833 | 7.371 | 7.779 | 20,050,862 | +0.11(+1.39%) |
Jun 02, 2009 | 7.708 | 7.708 | 7.309 | 7.673 | 14,633,462 | -0.08(-1.03%) |