Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.157 | 7.222 | 6.996 | 7.051 | 1,071,187 | -0.22(-3.01%) |
Aug 28, 2009 | 7.387 | 7.438 | 7.229 | 7.270 | 845,602 | -0.08(-1.12%) |
Aug 27, 2009 | 7.356 | 7.387 | 7.205 | 7.352 | 1,445,702 | -0.02(-0.32%) |
Aug 26, 2009 | 7.318 | 7.380 | 7.209 | 7.376 | 1,869,901 | -0.04(-0.51%) |
Aug 25, 2009 | 7.332 | 7.568 | 7.332 | 7.414 | 2,048,354 | +0.04(+0.51%) |
Aug 24, 2009 | 7.325 | 7.431 | 7.294 | 7.376 | 2,015,499 | +0.12(+1.70%) |
Aug 21, 2009 | 7.304 | 7.359 | 7.202 | 7.253 | 1,510,243 | +0.09(+1.29%) |
Aug 20, 2009 | 7.113 | 7.212 | 7.017 | 7.161 | 1,513,543 | +0.12(+1.75%) |
Aug 19, 2009 | 6.832 | 7.195 | 6.801 | 7.037 | 2,118,993 | +0.09(+1.28%) |
Aug 18, 2009 | 6.452 | 6.969 | 6.445 | 6.948 | 2,869,725 | +0.50(+7.81%) |
Aug 17, 2009 | 6.537 | 6.575 | 6.376 | 6.445 | 2,339,727 | -0.31(-4.61%) |
Aug 14, 2009 | 6.376 | 6.767 | 6.332 | 6.756 | 4,847,141 | +0.58(+9.43%) |
Aug 13, 2009 | 6.257 | 6.602 | 6.164 | 6.174 | 7,394,044 | +0.38(+6.50%) |
Aug 12, 2009 | 5.876 | 5.962 | 5.760 | 5.798 | 3,630,384 | -0.13(-2.25%) |
Aug 11, 2009 | 6.078 | 6.078 | 5.880 | 5.931 | 2,470,912 | -0.23(-3.78%) |
Aug 10, 2009 | 6.349 | 6.387 | 6.126 | 6.164 | 1,996,767 | -0.24(-3.74%) |
Aug 07, 2009 | 5.962 | 6.435 | 5.904 | 6.404 | 3,810,458 | +0.50(+8.47%) |
Aug 06, 2009 | 5.815 | 5.928 | 5.685 | 5.904 | 2,184,760 | +0.10(+1.65%) |
Aug 05, 2009 | 5.798 | 5.883 | 5.695 | 5.808 | 1,894,185 | +0.04(+0.65%) |
Aug 04, 2009 | 5.798 | 5.798 | 5.722 | 5.770 | 3,124,193 | +0.03(+0.48%) |
Aug 03, 2009 | 5.791 | 5.839 | 5.702 | 5.743 | 1,030,013 | +0.05(+0.90%) |
Jul 31, 2009 | 5.729 | 5.798 | 5.674 | 5.691 | 1,361,339 | -0.03(-0.60%) |
Jul 30, 2009 | 5.760 | 5.856 | 5.698 | 5.726 | 2,546,777 | +0.12(+2.21%) |
Jul 29, 2009 | 5.685 | 5.753 | 5.531 | 5.602 | 726,454 | -0.11(-1.86%) |
Jul 28, 2009 | 5.616 | 5.715 | 5.585 | 5.709 | 766,317 | +0.02(+0.36%) |
Jul 27, 2009 | 5.719 | 5.757 | 5.633 | 5.688 | 978,516 | -0.05(-0.95%) |
Jul 24, 2009 | 5.746 | 5.808 | 5.644 | 5.743 | 1,557,608 | -0.05(-0.83%) |
Jul 23, 2009 | 5.757 | 5.918 | 5.705 | 5.791 | 2,512,705 | +0.05(+0.83%) |
Jul 22, 2009 | 5.726 | 5.849 | 5.719 | 5.743 | 1,839,668 | +0.03(+0.48%) |
Jul 21, 2009 | 5.753 | 5.818 | 5.565 | 5.715 | 1,743,496 | -0.02(-0.36%) |
Jul 20, 2009 | 5.609 | 5.736 | 5.568 | 5.736 | 1,512,290 | +0.24(+4.43%) |
Jul 17, 2009 | 5.575 | 5.582 | 5.445 | 5.493 | 1,080,394 | -0.05(-0.87%) |
Jul 16, 2009 | 5.308 | 5.565 | 5.277 | 5.541 | 1,436,731 | +0.16(+3.06%) |
Jul 15, 2009 | 5.246 | 5.404 | 5.192 | 5.376 | 1,684,413 | +0.26(+5.16%) |
Jul 14, 2009 | 4.904 | 5.133 | 4.880 | 5.113 | 1,718,689 | +0.27(+5.59%) |
Jul 13, 2009 | 4.733 | 4.842 | 4.695 | 4.842 | 1,322,758 | +0.14(+3.06%) |
Jul 10, 2009 | 4.743 | 4.746 | 4.650 | 4.698 | 1,385,702 | -0.06(-1.22%) |
Jul 09, 2009 | 4.948 | 4.948 | 4.753 | 4.757 | 1,642,319 | -0.08(-1.63%) |
Jul 08, 2009 | 4.726 | 4.835 | 4.716 | 4.835 | 3,800,801 | +0.03(+0.57%) |
Jul 07, 2009 | 4.678 | 4.832 | 4.657 | 4.808 | 2,995,181 | +0.18(+4.00%) |
Jul 06, 2009 | 4.825 | 4.832 | 4.476 | 4.623 | 3,727,800 | -0.27(-5.46%) |
Jul 02, 2009 | 5.116 | 5.161 | 4.876 | 4.890 | 1,939,012 | -0.20(-3.90%) |
Jul 01, 2009 | 5.048 | 5.209 | 5.044 | 5.089 | 2,040,160 | +0.02(+0.41%) |
Jun 30, 2009 | 5.072 | 5.185 | 5.000 | 5.068 | 3,548,634 | +0.05(+1.09%) |
Jun 29, 2009 | 5.438 | 5.438 | 4.972 | 5.013 | 7,001,362 | -0.46(-8.39%) |
Jun 26, 2009 | 5.424 | 5.548 | 5.387 | 5.472 | 1,680,856 | +0.05(+0.88%) |
Jun 25, 2009 | 5.472 | 5.476 | 5.339 | 5.424 | 3,614,977 | +0.11(+2.13%) |
Jun 24, 2009 | 5.089 | 5.380 | 5.089 | 5.311 | 3,904,539 | +0.27(+5.30%) |
Jun 23, 2009 | 5.154 | 5.168 | 4.825 | 5.044 | 3,032,048 | -0.06(-1.21%) |
Jun 22, 2009 | 5.133 | 5.205 | 4.959 | 5.106 | 3,663,621 | -0.23(-4.30%) |
Jun 19, 2009 | 5.418 | 5.445 | 5.318 | 5.335 | 2,223,747 | -0.10(-1.89%) |
Jun 18, 2009 | 5.489 | 5.585 | 5.414 | 5.438 | 3,581,252 | +0.02(+0.44%) |
Jun 17, 2009 | 5.537 | 5.537 | 5.274 | 5.414 | 2,131,435 | -0.13(-2.29%) |
Jun 16, 2009 | 5.822 | 5.822 | 5.483 | 5.541 | 2,936,106 | -0.18(-3.17%) |
Jun 15, 2009 | 5.811 | 5.811 | 5.572 | 5.722 | 2,398,381 | -0.14(-2.39%) |
Jun 12, 2009 | 5.822 | 5.873 | 5.757 | 5.863 | 1,823,666 | -0.05(-0.93%) |
Jun 11, 2009 | 5.691 | 6.024 | 5.661 | 5.918 | 4,294,286 | +0.18(+3.10%) |
Jun 10, 2009 | 5.907 | 5.907 | 5.650 | 5.739 | 3,453,198 | -0.05(-0.83%) |
Jun 09, 2009 | 5.452 | 5.832 | 5.435 | 5.787 | 4,592,550 | +0.44(+8.19%) |
Jun 08, 2009 | 5.298 | 5.424 | 5.178 | 5.349 | 3,155,842 | -0.16(-2.92%) |
Jun 05, 2009 | 5.637 | 5.637 | 5.257 | 5.510 | 3,495,674 | +0.04(+0.69%) |
Jun 04, 2009 | 5.575 | 5.661 | 5.363 | 5.472 | 3,627,820 | -0.10(-1.72%) |
Jun 03, 2009 | 5.685 | 5.760 | 5.376 | 5.568 | 4,058,279 | -0.33(-5.52%) |
Jun 02, 2009 | 5.894 | 6.058 | 5.743 | 5.894 | 4,047,971 | -0.01(-0.23%) |