Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.890 | 10.07 | 9.550 | 10.02 | 8,042,422 | -0.02(-0.21%) |
Aug 28, 2009 | 10.24 | 10.36 | 9.924 | 10.04 | 6,333,960 | -0.12(-1.22%) |
Aug 27, 2009 | 9.966 | 10.24 | 9.717 | 10.17 | 5,627,731 | +0.18(+1.80%) |
Aug 26, 2009 | 10.08 | 10.40 | 9.917 | 9.986 | 6,685,657 | -0.12(-1.23%) |
Aug 25, 2009 | 10.04 | 10.37 | 9.903 | 10.11 | 6,113,883 | +0.17(+1.74%) |
Aug 24, 2009 | 9.966 | 10.12 | 9.862 | 9.938 | 5,791,513 | +0.00(+0.00%) |
Aug 21, 2009 | 9.467 | 9.993 | 9.412 | 9.938 | 9,387,038 | +0.60(+6.45%) |
Aug 20, 2009 | 9.502 | 9.634 | 9.301 | 9.336 | 6,039,886 | -0.18(-1.89%) |
Aug 19, 2009 | 9.260 | 9.627 | 9.087 | 9.516 | 4,648,627 | +0.13(+1.40%) |
Aug 18, 2009 | 9.198 | 9.433 | 9.142 | 9.384 | 4,235,723 | +0.15(+1.65%) |
Aug 17, 2009 | 9.433 | 9.509 | 9.101 | 9.232 | 10,101,955 | -0.53(-5.46%) |
Aug 14, 2009 | 10.12 | 10.23 | 9.585 | 9.765 | 8,056,600 | -0.48(-4.73%) |
Aug 13, 2009 | 10.23 | 10.32 | 9.903 | 10.25 | 4,733,182 | +0.11(+1.09%) |
Aug 12, 2009 | 10.08 | 10.26 | 10.00 | 10.14 | 7,198,073 | +0.26(+2.59%) |
Aug 11, 2009 | 9.931 | 10.09 | 9.820 | 9.883 | 7,466,423 | -0.18(-1.79%) |
Aug 10, 2009 | 10.44 | 10.49 | 9.983 | 10.06 | 8,731,308 | -0.41(-3.90%) |
Aug 07, 2009 | 10.29 | 10.73 | 10.24 | 10.47 | 8,147,480 | +0.36(+3.56%) |
Aug 06, 2009 | 9.924 | 10.26 | 9.758 | 10.11 | 7,837,651 | +0.26(+2.67%) |
Aug 05, 2009 | 10.12 | 10.39 | 9.717 | 9.848 | 8,837,579 | -0.12(-1.25%) |
Aug 04, 2009 | 9.481 | 10.33 | 9.447 | 9.973 | 9,960,334 | +0.42(+4.34%) |
Aug 03, 2009 | 9.897 | 9.897 | 9.516 | 9.557 | 10,695,723 | -0.08(-0.86%) |
Jul 31, 2009 | 9.232 | 9.966 | 9.211 | 9.640 | 9,814,033 | +0.35(+3.72%) |
Jul 30, 2009 | 9.066 | 9.467 | 8.962 | 9.294 | 7,113,286 | +0.44(+5.00%) |
Jul 29, 2009 | 9.018 | 9.191 | 8.796 | 8.852 | 12,514,537 | -0.26(-2.89%) |
Jul 28, 2009 | 8.395 | 9.294 | 8.312 | 9.114 | 21,800,592 | +1.20(+15.22%) |
Jul 27, 2009 | 7.620 | 8.042 | 7.599 | 7.910 | 10,967,092 | +0.26(+3.44%) |
Jul 24, 2009 | 7.364 | 7.730 | 7.246 | 7.647 | 4,045 | +0.22(+2.98%) |
Jul 23, 2009 | 6.851 | 7.474 | 6.789 | 7.426 | 10,923,829 | +0.59(+8.60%) |
Jul 22, 2009 | 6.796 | 7.135 | 6.741 | 6.838 | 6,254,303 | -0.03(-0.40%) |
Jul 21, 2009 | 7.004 | 7.135 | 6.803 | 6.865 | 4,514,162 | -0.03(-0.40%) |
Jul 20, 2009 | 6.727 | 7.004 | 6.727 | 6.893 | 3,958,346 | +0.19(+2.89%) |
Jul 17, 2009 | 6.568 | 6.879 | 6.526 | 6.699 | 7,155,552 | +0.10(+1.57%) |
Jul 16, 2009 | 6.346 | 6.672 | 6.284 | 6.595 | 8,299,671 | +0.24(+3.70%) |
Jul 15, 2009 | 6.083 | 6.388 | 6.007 | 6.360 | 7,807,415 | +0.35(+5.88%) |
Jul 14, 2009 | 5.689 | 6.021 | 5.654 | 6.007 | 10,191,882 | +0.08(+1.28%) |
Jul 13, 2009 | 5.806 | 5.966 | 5.800 | 5.931 | 7,641,265 | +0.15(+2.63%) |
Jul 10, 2009 | 5.883 | 5.966 | 5.723 | 5.779 | 4,446,188 | -0.16(-2.68%) |
Jul 09, 2009 | 5.772 | 6.042 | 5.739 | 5.938 | 6,001,707 | +0.24(+4.13%) |
Jul 08, 2009 | 5.834 | 5.834 | 5.640 | 5.703 | 8,226,282 | -0.03(-0.48%) |
Jul 07, 2009 | 6.014 | 6.069 | 5.716 | 5.730 | 6,918,121 | -0.30(-5.05%) |
Jul 06, 2009 | 6.249 | 6.409 | 5.979 | 6.035 | 7,412,249 | -0.26(-4.18%) |
Jul 02, 2009 | 6.367 | 6.429 | 6.256 | 6.298 | 6,221,316 | -0.19(-2.99%) |
Jul 01, 2009 | 6.685 | 6.741 | 6.478 | 6.492 | 3,745,290 | -0.14(-2.09%) |
Jun 30, 2009 | 6.561 | 6.699 | 6.471 | 6.630 | 5,489,419 | +0.03(+0.42%) |
Jun 29, 2009 | 6.540 | 6.665 | 6.360 | 6.602 | 6,004,853 | +0.09(+1.38%) |
Jun 26, 2009 | 6.429 | 6.644 | 6.291 | 6.512 | 8,950,155 | -0.01(-0.11%) |
Jun 25, 2009 | 6.325 | 6.554 | 6.312 | 6.519 | 6,789,738 | +0.45(+7.41%) |
Jun 24, 2009 | 6.159 | 6.377 | 5.993 | 6.069 | 6,979,008 | -0.03(-0.45%) |
Jun 23, 2009 | 5.986 | 6.208 | 5.869 | 6.097 | 6,804,352 | +0.10(+1.73%) |
Jun 22, 2009 | 6.222 | 6.222 | 5.993 | 5.993 | 4,907,926 | -0.28(-4.52%) |
Jun 19, 2009 | 6.284 | 6.450 | 6.256 | 6.277 | 9,222,720 | +0.07(+1.11%) |
Jun 18, 2009 | 6.305 | 6.332 | 6.118 | 6.208 | 5,736,794 | -0.06(-0.99%) |
Jun 17, 2009 | 6.415 | 6.526 | 5.993 | 6.270 | 10,572,169 | -0.17(-2.58%) |
Jun 16, 2009 | 6.748 | 6.948 | 6.436 | 6.436 | 7,380,635 | -0.26(-3.93%) |
Jun 15, 2009 | 6.761 | 6.879 | 6.595 | 6.699 | 6,682,812 | -0.17(-2.52%) |
Jun 12, 2009 | 6.893 | 6.962 | 6.672 | 6.872 | 5,290,507 | -0.06(-0.80%) |
Jun 11, 2009 | 6.983 | 7.073 | 6.886 | 6.928 | 5,674,945 | -0.05(-0.76%) |
Jun 10, 2009 | 7.149 | 7.294 | 6.845 | 6.980 | 7,940,386 | -0.06(-0.92%) |
Jun 09, 2009 | 7.038 | 7.142 | 6.803 | 7.045 | 10,349,890 | -0.39(-5.30%) |
Jun 08, 2009 | 7.426 | 7.550 | 7.287 | 7.440 | 5,307,567 | +0.03(+0.37%) |
Jun 05, 2009 | 7.765 | 7.813 | 7.322 | 7.412 | 5,499,405 | -0.24(-3.16%) |
Jun 04, 2009 | 7.537 | 7.723 | 7.474 | 7.654 | 4,606,584 | +0.16(+2.12%) |
Jun 03, 2009 | 7.737 | 7.765 | 7.315 | 7.495 | 6,810,564 | -0.32(-4.07%) |
Jun 02, 2009 | 7.613 | 7.931 | 7.523 | 7.813 | 6,680,155 | +0.17(+2.17%) |