Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.997 | 8.048 | 7.760 | 7.887 | 1,219,526 | -0.25(-3.13%) |
Aug 28, 2009 | 7.946 | 8.396 | 7.921 | 8.142 | 1,406,651 | +0.34(+4.35%) |
Aug 27, 2009 | 7.904 | 7.972 | 7.556 | 7.802 | 981,577 | -0.08(-1.08%) |
Aug 26, 2009 | 8.116 | 8.133 | 7.716 | 7.887 | 1,497,754 | -0.26(-3.23%) |
Aug 25, 2009 | 8.125 | 8.294 | 7.997 | 8.150 | 1,228,189 | +0.20(+2.56%) |
Aug 24, 2009 | 8.048 | 8.218 | 7.777 | 7.946 | 1,690,303 | -0.20(-2.40%) |
Aug 21, 2009 | 7.174 | 8.227 | 7.097 | 8.142 | 3,595,876 | +1.07(+15.13%) |
Aug 20, 2009 | 6.945 | 7.136 | 6.945 | 7.072 | 1,255,165 | +0.08(+1.09%) |
Aug 19, 2009 | 7.038 | 7.038 | 6.707 | 6.996 | 2,306,163 | -0.10(-1.44%) |
Aug 18, 2009 | 6.894 | 7.199 | 6.647 | 7.097 | 1,416,441 | +0.14(+2.08%) |
Aug 17, 2009 | 7.208 | 7.208 | 6.766 | 6.953 | 2,399,106 | -0.60(-7.98%) |
Aug 14, 2009 | 7.997 | 8.040 | 7.318 | 7.556 | 2,896,302 | -0.34(-4.30%) |
Aug 13, 2009 | 7.615 | 8.057 | 7.232 | 7.895 | 2,264,954 | +0.23(+2.99%) |
Aug 12, 2009 | 8.099 | 8.286 | 7.301 | 7.666 | 4,059,806 | -0.47(-5.74%) |
Aug 11, 2009 | 7.743 | 8.261 | 7.666 | 8.133 | 4,416,089 | +0.10(+1.27%) |
Aug 10, 2009 | 7.174 | 8.150 | 7.174 | 8.031 | 2,471,220 | +0.76(+10.51%) |
Aug 07, 2009 | 6.843 | 7.395 | 6.673 | 7.267 | 2,038,307 | +0.52(+7.67%) |
Aug 06, 2009 | 6.826 | 6.826 | 6.410 | 6.749 | 1,634,042 | +0.07(+1.02%) |
Aug 05, 2009 | 6.681 | 6.758 | 6.503 | 6.681 | 1,844,664 | -0.02(-0.25%) |
Aug 04, 2009 | 6.223 | 6.785 | 5.731 | 6.698 | 3,016,061 | +0.31(+4.92%) |
Aug 03, 2009 | 6.197 | 6.580 | 5.943 | 6.384 | 3,677,426 | +0.29(+4.74%) |
Jul 31, 2009 | 5.578 | 6.240 | 5.204 | 6.096 | 5,732,626 | +0.53(+9.45%) |
Jul 30, 2009 | 4.168 | 5.883 | 3.905 | 5.569 | 5,518,544 | +1.19(+27.13%) |
Jul 29, 2009 | 4.202 | 4.556 | 4.143 | 4.381 | 1,765,037 | +0.19(+4.45%) |
Jul 28, 2009 | 4.075 | 4.228 | 3.820 | 4.194 | 809,003 | +0.11(+2.70%) |
Jul 27, 2009 | 3.999 | 4.151 | 3.939 | 4.084 | 1,351,292 | +0.11(+2.78%) |
Jul 24, 2009 | 3.982 | 4.024 | 3.752 | 3.973 | 631 | -0.04(-1.06%) |
Jul 23, 2009 | 3.693 | 4.050 | 3.693 | 4.016 | 1,885,259 | +0.32(+8.74%) |
Jul 22, 2009 | 3.668 | 3.752 | 3.642 | 3.693 | 795,721 | +0.01(+0.23%) |
Jul 21, 2009 | 3.786 | 3.854 | 3.651 | 3.685 | 483,650 | -0.11(-2.91%) |
Jul 20, 2009 | 3.685 | 3.812 | 3.617 | 3.795 | 748,840 | +0.10(+2.76%) |
Jul 17, 2009 | 3.769 | 3.803 | 3.574 | 3.693 | 902,119 | -0.10(-2.68%) |
Jul 16, 2009 | 3.702 | 3.820 | 3.634 | 3.795 | 637,331 | +0.06(+1.59%) |
Jul 15, 2009 | 3.506 | 3.752 | 3.413 | 3.735 | 1,132,877 | +0.34(+10.00%) |
Jul 14, 2009 | 3.362 | 3.430 | 3.226 | 3.396 | 439,044 | +0.04(+1.27%) |
Jul 13, 2009 | 3.175 | 3.421 | 3.175 | 3.353 | 1,331,549 | +0.20(+6.18%) |
Jul 10, 2009 | 2.963 | 3.192 | 2.963 | 3.158 | 1,114,749 | +0.18(+5.98%) |
Jul 09, 2009 | 3.099 | 3.150 | 2.963 | 2.980 | 1,717,575 | -0.09(-3.04%) |
Jul 08, 2009 | 3.286 | 3.328 | 2.988 | 3.073 | 2,063,814 | -0.19(-5.73%) |
Jul 07, 2009 | 3.252 | 3.608 | 3.184 | 3.260 | 1,911,809 | +0.00(+0.00%) |
Jul 06, 2009 | 3.379 | 3.472 | 3.107 | 3.260 | 1,519,426 | -0.14(-4.24%) |
Jul 02, 2009 | 3.693 | 3.702 | 3.362 | 3.404 | 1,466,060 | -0.36(-9.48%) |
Jul 01, 2009 | 3.702 | 3.888 | 3.651 | 3.761 | 1,102,621 | +0.09(+2.55%) |
Jun 30, 2009 | 3.778 | 3.829 | 3.659 | 3.668 | 613,259 | -0.11(-2.92%) |
Jun 29, 2009 | 3.829 | 3.922 | 3.608 | 3.778 | 790,251 | -0.04(-1.11%) |
Jun 26, 2009 | 3.693 | 3.914 | 3.600 | 3.820 | 1,581,359 | +0.10(+2.74%) |
Jun 25, 2009 | 3.532 | 3.719 | 3.506 | 3.719 | 1,279,341 | +0.31(+8.96%) |
Jun 24, 2009 | 3.379 | 3.600 | 3.353 | 3.413 | 1,134,241 | +0.07(+2.03%) |
Jun 23, 2009 | 3.277 | 3.472 | 3.201 | 3.345 | 1,236,751 | +0.12(+3.68%) |
Jun 22, 2009 | 3.430 | 3.515 | 3.209 | 3.226 | 1,031,908 | -0.25(-7.09%) |
Jun 19, 2009 | 3.540 | 3.600 | 3.447 | 3.472 | 1,047,072 | +0.01(+0.25%) |
Jun 18, 2009 | 3.515 | 3.595 | 3.438 | 3.464 | 616,196 | -0.07(-1.92%) |
Jun 17, 2009 | 3.396 | 3.668 | 3.328 | 3.532 | 1,622,130 | +0.14(+4.26%) |
Jun 16, 2009 | 3.549 | 3.595 | 3.311 | 3.387 | 932,275 | -0.08(-2.21%) |
Jun 15, 2009 | 3.540 | 3.625 | 3.319 | 3.464 | 1,218,673 | -0.20(-5.56%) |
Jun 12, 2009 | 3.676 | 3.710 | 3.557 | 3.668 | 529,948 | +0.02(+0.47%) |
Jun 11, 2009 | 3.752 | 3.812 | 3.617 | 3.651 | 1,007,791 | -0.09(-2.49%) |
Jun 10, 2009 | 4.016 | 4.041 | 3.608 | 3.744 | 1,167,127 | -0.13(-3.29%) |
Jun 09, 2009 | 3.676 | 4.007 | 3.676 | 3.871 | 1,475,249 | +0.22(+6.05%) |
Jun 08, 2009 | 3.735 | 3.744 | 3.455 | 3.651 | 1,707,792 | -0.26(-6.72%) |
Jun 05, 2009 | 4.160 | 4.313 | 3.871 | 3.914 | 1,154,444 | -0.16(-3.96%) |
Jun 04, 2009 | 4.177 | 4.219 | 3.982 | 4.075 | 1,297,348 | -0.04(-1.03%) |
Jun 03, 2009 | 4.338 | 4.423 | 3.982 | 4.118 | 1,183,051 | -0.36(-7.97%) |
Jun 02, 2009 | 4.270 | 4.534 | 4.109 | 4.474 | 1,439,291 | +0.23(+5.40%) |