Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.348 | 9.381 | 9.104 | 9.221 | 3,571,409 | -0.18(-1.88%) |
Aug 28, 2009 | 9.255 | 9.466 | 9.230 | 9.398 | 3,438,575 | +0.29(+3.24%) |
Aug 27, 2009 | 9.011 | 9.104 | 8.834 | 9.104 | 2,368,902 | +0.15(+1.69%) |
Aug 26, 2009 | 8.944 | 9.171 | 8.859 | 8.952 | 2,050,634 | -0.14(-1.57%) |
Aug 25, 2009 | 9.028 | 9.339 | 8.927 | 9.095 | 3,205,117 | +0.20(+2.27%) |
Aug 24, 2009 | 9.070 | 9.238 | 8.851 | 8.893 | 4,256,323 | -0.13(-1.40%) |
Aug 21, 2009 | 8.615 | 9.078 | 8.413 | 9.019 | 5,701,061 | +0.88(+10.87%) |
Aug 20, 2009 | 8.169 | 8.371 | 8.051 | 8.135 | 3,506,147 | -0.05(-0.62%) |
Aug 19, 2009 | 8.118 | 8.270 | 8.000 | 8.186 | 2,809,220 | -0.02(-0.21%) |
Aug 18, 2009 | 7.933 | 8.245 | 7.882 | 8.202 | 2,531,165 | +0.24(+3.07%) |
Aug 17, 2009 | 8.127 | 8.127 | 7.798 | 7.958 | 2,453,575 | -0.35(-4.25%) |
Aug 14, 2009 | 8.514 | 8.522 | 8.160 | 8.312 | 1,675,600 | -0.16(-1.89%) |
Aug 13, 2009 | 8.708 | 8.716 | 8.362 | 8.472 | 2,610,262 | -0.18(-2.04%) |
Aug 12, 2009 | 8.211 | 8.725 | 8.186 | 8.649 | 3,473,784 | +0.44(+5.33%) |
Aug 11, 2009 | 8.059 | 8.278 | 8.034 | 8.211 | 2,339,657 | +0.09(+1.14%) |
Aug 10, 2009 | 8.245 | 8.312 | 7.992 | 8.118 | 1,918,410 | -0.13(-1.53%) |
Aug 07, 2009 | 8.135 | 8.295 | 8.026 | 8.245 | 2,465,227 | +0.24(+2.94%) |
Aug 06, 2009 | 8.354 | 8.413 | 7.983 | 8.009 | 3,417,247 | -0.33(-3.94%) |
Aug 05, 2009 | 8.312 | 8.480 | 8.143 | 8.337 | 5,484,247 | +0.01(+0.10%) |
Aug 04, 2009 | 7.992 | 8.413 | 7.958 | 8.329 | 10,067,461 | +0.28(+3.45%) |
Aug 03, 2009 | 7.765 | 8.068 | 7.550 | 8.051 | 6,724,334 | +0.34(+4.37%) |
Jul 31, 2009 | 7.613 | 7.756 | 7.436 | 7.714 | 3,110,935 | +0.12(+1.55%) |
Jul 30, 2009 | 7.461 | 7.630 | 7.301 | 7.596 | 3,585,915 | +0.18(+2.38%) |
Jul 29, 2009 | 7.503 | 7.630 | 7.310 | 7.419 | 2,461,478 | -0.15(-2.00%) |
Jul 28, 2009 | 7.579 | 7.706 | 7.411 | 7.571 | 2,724,892 | -0.03(-0.33%) |
Jul 27, 2009 | 7.697 | 7.748 | 7.554 | 7.596 | 2,564,177 | -0.03(-0.33%) |
Jul 24, 2009 | 7.411 | 7.638 | 7.335 | 7.621 | 296 | +0.13(+1.69%) |
Jul 23, 2009 | 7.327 | 7.554 | 7.242 | 7.495 | 4,165,980 | +0.13(+1.83%) |
Jul 22, 2009 | 7.015 | 7.377 | 7.015 | 7.360 | 3,454,080 | +0.24(+3.43%) |
Jul 21, 2009 | 7.285 | 7.369 | 6.914 | 7.116 | 3,782,662 | -0.05(-0.71%) |
Jul 20, 2009 | 6.964 | 7.234 | 6.931 | 7.167 | 4,481,211 | +0.29(+4.29%) |
Jul 17, 2009 | 6.973 | 6.973 | 6.788 | 6.872 | 3,860,529 | -0.03(-0.49%) |
Jul 16, 2009 | 6.426 | 6.948 | 6.316 | 6.906 | 6,374,131 | +0.36(+5.53%) |
Jul 15, 2009 | 6.266 | 6.552 | 6.190 | 6.543 | 3,558,916 | +0.45(+7.32%) |
Jul 14, 2009 | 5.903 | 6.114 | 5.853 | 6.097 | 4,519,922 | +0.18(+2.99%) |
Jul 13, 2009 | 5.684 | 5.979 | 5.625 | 5.920 | 2,567,511 | +0.18(+3.08%) |
Jul 10, 2009 | 5.819 | 5.895 | 5.398 | 5.743 | 3,495,823 | -0.13(-2.15%) |
Jul 09, 2009 | 5.727 | 5.946 | 5.609 | 5.870 | 3,507,604 | +0.20(+3.57%) |
Jul 08, 2009 | 5.760 | 5.794 | 5.550 | 5.668 | 2,843,664 | -0.07(-1.17%) |
Jul 07, 2009 | 5.895 | 6.004 | 5.727 | 5.735 | 2,581,650 | -0.27(-4.49%) |
Jul 06, 2009 | 5.979 | 6.063 | 5.769 | 6.004 | 3,334,201 | -0.06(-0.97%) |
Jul 02, 2009 | 6.434 | 6.434 | 6.047 | 6.063 | 3,178,456 | -0.40(-6.13%) |
Jul 01, 2009 | 6.324 | 6.569 | 6.181 | 6.459 | 4,175,525 | +0.21(+3.37%) |
Jun 30, 2009 | 6.350 | 6.417 | 6.148 | 6.249 | 2,612,702 | -0.03(-0.54%) |
Jun 29, 2009 | 6.139 | 6.324 | 5.929 | 6.282 | 3,840,775 | +0.25(+4.19%) |
Jun 26, 2009 | 6.013 | 6.249 | 5.819 | 6.030 | 6,209,247 | -0.04(-0.69%) |
Jun 25, 2009 | 5.954 | 6.114 | 5.933 | 6.072 | 5,399,132 | -0.09(-1.50%) |
Jun 24, 2009 | 5.777 | 6.552 | 5.752 | 6.164 | 9,931,414 | +0.17(+2.81%) |
Jun 23, 2009 | 5.684 | 6.122 | 5.575 | 5.996 | 7,992,294 | +0.43(+7.72%) |
Jun 22, 2009 | 5.710 | 5.794 | 5.558 | 5.567 | 3,582,570 | -0.20(-3.50%) |
Jun 19, 2009 | 5.870 | 5.887 | 5.642 | 5.769 | 3,874,620 | -0.04(-0.72%) |
Jun 18, 2009 | 5.836 | 5.861 | 5.684 | 5.811 | 4,115,479 | -0.03(-0.58%) |
Jun 17, 2009 | 5.878 | 6.013 | 5.668 | 5.844 | 4,001,867 | -0.07(-1.14%) |
Jun 16, 2009 | 6.139 | 6.207 | 5.853 | 5.912 | 3,180,760 | -0.23(-3.70%) |
Jun 15, 2009 | 6.308 | 6.308 | 6.063 | 6.139 | 4,073,027 | -0.22(-3.44%) |
Jun 12, 2009 | 6.375 | 6.409 | 6.232 | 6.358 | 2,676,939 | -0.05(-0.79%) |
Jun 11, 2009 | 6.223 | 6.543 | 6.181 | 6.409 | 5,809,465 | +0.18(+2.84%) |
Jun 10, 2009 | 6.577 | 6.737 | 6.131 | 6.232 | 6,087,954 | -0.27(-4.15%) |
Jun 09, 2009 | 6.703 | 6.737 | 6.223 | 6.501 | 5,587,169 | -0.52(-7.43%) |
Jun 08, 2009 | 7.057 | 7.141 | 6.855 | 7.023 | 2,698,559 | -0.20(-2.80%) |
Jun 05, 2009 | 7.175 | 7.377 | 7.074 | 7.226 | 2,096,584 | +0.17(+2.39%) |
Jun 04, 2009 | 6.948 | 7.124 | 6.821 | 7.057 | 2,307,140 | +0.27(+3.97%) |
Jun 03, 2009 | 7.032 | 7.032 | 6.682 | 6.788 | 2,336,979 | -0.29(-4.13%) |
Jun 02, 2009 | 7.116 | 7.226 | 6.956 | 7.080 | 2,346,016 | +0.01(+0.09%) |