Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.876 | 8.022 | 7.487 | 7.910 | 3,689,596 | -0.20(-2.45%) |
Aug 28, 2009 | 8.057 | 8.281 | 7.746 | 8.108 | 2,428,265 | +0.10(+1.29%) |
Aug 27, 2009 | 8.031 | 8.195 | 7.452 | 8.005 | 4,141,953 | -0.07(-0.85%) |
Aug 26, 2009 | 8.350 | 8.350 | 7.858 | 8.074 | 3,332,915 | -0.05(-0.64%) |
Aug 25, 2009 | 7.867 | 8.574 | 7.789 | 8.126 | 5,705,624 | +0.46(+5.96%) |
Aug 24, 2009 | 7.496 | 7.901 | 7.393 | 7.669 | 4,005,905 | +0.31(+4.22%) |
Aug 21, 2009 | 7.341 | 7.462 | 7.160 | 7.358 | 3,707,484 | +0.22(+3.14%) |
Aug 20, 2009 | 7.341 | 7.686 | 7.039 | 7.134 | 8,638,536 | -0.13(-1.78%) |
Aug 19, 2009 | 6.616 | 7.306 | 6.513 | 7.263 | 5,062,369 | +0.47(+6.99%) |
Aug 18, 2009 | 6.271 | 7.116 | 6.211 | 6.789 | 7,188,426 | +0.81(+13.56%) |
Aug 17, 2009 | 6.073 | 6.340 | 5.736 | 5.978 | 3,895,766 | -0.45(-6.98%) |
Aug 14, 2009 | 6.081 | 6.608 | 5.762 | 6.426 | 4,824,578 | +0.33(+5.37%) |
Aug 13, 2009 | 5.874 | 6.185 | 5.642 | 6.099 | 3,376,125 | +0.30(+5.21%) |
Aug 12, 2009 | 5.762 | 6.202 | 5.616 | 5.797 | 4,879,031 | -0.08(-1.32%) |
Aug 11, 2009 | 5.874 | 6.202 | 5.650 | 5.874 | 3,666,986 | -0.34(-5.42%) |
Aug 10, 2009 | 5.745 | 6.366 | 5.452 | 6.211 | 4,048,959 | +0.32(+5.42%) |
Aug 07, 2009 | 5.995 | 6.133 | 5.331 | 5.892 | 6,226,002 | -0.18(-2.98%) |
Aug 06, 2009 | 5.805 | 6.832 | 5.805 | 6.073 | 13,952,175 | +0.28(+4.76%) |
Aug 05, 2009 | 4.451 | 5.909 | 4.184 | 5.797 | 21,715,692 | +2.63(+83.11%) |
Aug 04, 2009 | 3.028 | 3.580 | 3.019 | 3.166 | 4,442,712 | +0.08(+2.51%) |
Aug 03, 2009 | 2.976 | 3.097 | 2.898 | 3.088 | 1,500,895 | +0.22(+7.51%) |
Jul 31, 2009 | 2.976 | 3.019 | 2.786 | 2.872 | 1,457,078 | -0.10(-3.48%) |
Jul 30, 2009 | 2.752 | 3.140 | 2.717 | 2.976 | 2,934,732 | +0.29(+10.93%) |
Jul 29, 2009 | 2.510 | 2.726 | 2.441 | 2.683 | 1,955,062 | +0.17(+6.87%) |
Jul 28, 2009 | 2.493 | 2.553 | 2.338 | 2.510 | 1,391,612 | -0.04(-1.69%) |
Jul 27, 2009 | 2.545 | 2.717 | 2.441 | 2.553 | 1,851,123 | +0.11(+4.59%) |
Jul 24, 2009 | 2.295 | 2.450 | 2.243 | 2.441 | 1,308 | +0.15(+6.39%) |
Jul 23, 2009 | 2.157 | 2.303 | 2.105 | 2.295 | 1,193,362 | +0.20(+9.47%) |
Jul 22, 2009 | 1.958 | 2.165 | 1.958 | 2.096 | 766,469 | +0.07(+3.40%) |
Jul 21, 2009 | 2.105 | 2.286 | 1.984 | 2.027 | 2,495,690 | -0.07(-3.29%) |
Jul 20, 2009 | 2.018 | 2.217 | 2.018 | 2.096 | 1,711,540 | -0.06(-2.80%) |
Jul 17, 2009 | 2.027 | 2.191 | 2.010 | 2.157 | 2,586,773 | +0.21(+10.62%) |
Jul 16, 2009 | 1.872 | 2.018 | 1.786 | 1.949 | 3,154,967 | +0.07(+3.67%) |
Jul 15, 2009 | 1.846 | 2.001 | 1.786 | 1.880 | 2,261,955 | +0.14(+7.92%) |
Jul 14, 2009 | 1.863 | 1.872 | 1.708 | 1.742 | 1,327,667 | -0.02(-0.98%) |
Jul 13, 2009 | 1.639 | 1.777 | 1.639 | 1.760 | 1,986,469 | +0.16(+9.68%) |
Jul 10, 2009 | 1.717 | 1.734 | 1.562 | 1.604 | 2,069,891 | -0.14(-7.92%) |
Jul 09, 2009 | 1.846 | 1.872 | 1.725 | 1.742 | 1,160,513 | -0.08(-4.27%) |
Jul 08, 2009 | 2.036 | 2.044 | 1.760 | 1.820 | 1,247,924 | -0.16(-7.86%) |
Jul 07, 2009 | 2.113 | 2.157 | 1.967 | 1.975 | 758,655 | -0.17(-8.03%) |
Jul 06, 2009 | 2.372 | 2.372 | 2.122 | 2.148 | 1,177,989 | -0.25(-10.43%) |
Jul 02, 2009 | 2.467 | 2.484 | 2.243 | 2.398 | 859,161 | -0.10(-4.14%) |
Jul 01, 2009 | 2.450 | 2.553 | 2.372 | 2.502 | 968,072 | +0.16(+6.62%) |
Jun 30, 2009 | 2.364 | 2.407 | 2.260 | 2.346 | 795,742 | -0.01(-0.37%) |
Jun 29, 2009 | 2.415 | 2.493 | 2.251 | 2.355 | 1,028,101 | -0.07(-2.85%) |
Jun 26, 2009 | 2.251 | 2.510 | 2.182 | 2.424 | 2,506,021 | +0.08(+3.31%) |
Jun 25, 2009 | 2.174 | 2.346 | 2.174 | 2.346 | 746,698 | +0.12(+5.43%) |
Jun 24, 2009 | 1.984 | 2.407 | 1.984 | 2.226 | 1,695,237 | +0.28(+14.16%) |
Jun 23, 2009 | 2.122 | 2.122 | 1.941 | 1.949 | 916,641 | -0.09(-4.64%) |
Jun 22, 2009 | 2.329 | 2.338 | 2.027 | 2.044 | 1,375,017 | -0.27(-11.57%) |
Jun 19, 2009 | 2.407 | 2.484 | 2.277 | 2.312 | 1,102,079 | +0.03(+1.13%) |
Jun 18, 2009 | 2.226 | 2.450 | 2.200 | 2.286 | 1,099,188 | +0.06(+2.71%) |
Jun 17, 2009 | 2.484 | 2.484 | 2.208 | 2.226 | 1,364,147 | -0.28(-11.03%) |
Jun 16, 2009 | 2.674 | 2.693 | 2.467 | 2.502 | 1,052,511 | -0.16(-6.15%) |
Jun 15, 2009 | 2.631 | 2.700 | 2.596 | 2.665 | 780,501 | -0.04(-1.59%) |
Jun 12, 2009 | 2.803 | 2.829 | 2.657 | 2.709 | 729,049 | -0.12(-4.27%) |
Jun 11, 2009 | 2.829 | 2.941 | 2.803 | 2.829 | 574,907 | +0.01(+0.31%) |
Jun 10, 2009 | 3.010 | 3.010 | 2.786 | 2.821 | 844,510 | -0.03(-0.91%) |
Jun 09, 2009 | 2.924 | 3.019 | 2.847 | 2.847 | 856,865 | -0.11(-3.79%) |
Jun 08, 2009 | 2.976 | 3.054 | 2.898 | 2.959 | 678,131 | -0.10(-3.38%) |
Jun 05, 2009 | 3.157 | 3.312 | 2.907 | 3.062 | 1,431,498 | -0.05(-1.66%) |
Jun 04, 2009 | 3.028 | 3.295 | 2.907 | 3.114 | 2,612,862 | +0.18(+6.18%) |
Jun 03, 2009 | 2.898 | 3.019 | 2.803 | 2.933 | 2,036,528 | +0.10(+3.66%) |
Jun 02, 2009 | 2.596 | 2.881 | 2.588 | 2.829 | 1,729,250 | +0.16(+6.15%) |