Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.152 | 9.237 | 9.062 | 9.146 | 4,119,970 | -0.18(-1.89%) |
Aug 28, 2009 | 9.467 | 9.491 | 9.170 | 9.321 | 3,085,166 | +0.17(+1.86%) |
Aug 27, 2009 | 9.218 | 9.237 | 8.885 | 9.152 | 2,895,357 | +0.08(+0.87%) |
Aug 26, 2009 | 9.103 | 9.164 | 8.957 | 9.073 | 2,515,751 | +0.16(+1.77%) |
Aug 25, 2009 | 8.824 | 9.024 | 8.739 | 8.915 | 2,624,625 | +0.33(+3.89%) |
Aug 24, 2009 | 8.702 | 8.794 | 8.557 | 8.581 | 2,475,360 | +0.21(+2.54%) |
Aug 21, 2009 | 8.156 | 8.375 | 8.144 | 8.369 | 3,593,208 | +0.56(+7.23%) |
Aug 20, 2009 | 7.780 | 7.914 | 7.750 | 7.804 | 3,775,344 | -0.08(-1.00%) |
Aug 19, 2009 | 7.738 | 7.992 | 7.713 | 7.883 | 2,129,634 | -0.13(-1.59%) |
Aug 18, 2009 | 7.804 | 8.083 | 7.786 | 8.011 | 4,873,761 | +0.07(+0.82%) |
Aug 17, 2009 | 7.956 | 7.986 | 7.653 | 7.945 | 4,590,739 | -0.42(-4.99%) |
Aug 14, 2009 | 8.520 | 8.545 | 8.199 | 8.363 | 2,541,813 | -0.15(-1.71%) |
Aug 13, 2009 | 8.581 | 8.696 | 8.302 | 8.508 | 3,093,575 | +0.44(+5.41%) |
Aug 12, 2009 | 7.647 | 8.108 | 7.628 | 8.071 | 3,075,088 | +0.33(+4.23%) |
Aug 11, 2009 | 7.816 | 7.871 | 7.647 | 7.744 | 2,127,144 | -0.19(-2.37%) |
Aug 10, 2009 | 7.914 | 8.065 | 7.883 | 7.932 | 1,567,700 | +0.01(+0.08%) |
Aug 07, 2009 | 8.011 | 8.029 | 7.889 | 7.926 | 1,968,238 | +0.00(+0.00%) |
Aug 06, 2009 | 8.053 | 8.077 | 7.853 | 7.926 | 2,401,591 | -0.19(-2.32%) |
Aug 05, 2009 | 8.047 | 8.114 | 7.810 | 8.114 | 1,443,570 | +0.10(+1.29%) |
Aug 04, 2009 | 7.926 | 8.041 | 7.865 | 8.011 | 1,925,352 | -0.14(-1.71%) |
Aug 03, 2009 | 8.059 | 8.174 | 8.023 | 8.150 | 1,826,331 | +0.30(+3.79%) |
Jul 31, 2009 | 7.786 | 7.883 | 7.713 | 7.853 | 1,848,888 | +0.30(+3.94%) |
Jul 30, 2009 | 7.501 | 7.677 | 7.446 | 7.556 | 1,569,405 | +0.21(+2.89%) |
Jul 29, 2009 | 7.295 | 7.386 | 7.246 | 7.343 | 1,560,266 | +0.12(+1.68%) |
Jul 28, 2009 | 7.204 | 7.319 | 7.070 | 7.222 | 3,077,522 | -0.27(-3.57%) |
Jul 27, 2009 | 7.489 | 7.549 | 7.349 | 7.489 | 1,779,896 | +0.16(+2.24%) |
Jul 24, 2009 | 7.185 | 7.373 | 7.088 | 7.325 | 2,496,948 | +0.15(+2.12%) |
Jul 23, 2009 | 6.821 | 7.210 | 6.821 | 7.173 | 2,394,285 | +0.32(+4.69%) |
Jul 22, 2009 | 6.682 | 6.936 | 6.651 | 6.852 | 2,892,113 | -0.01(-0.18%) |
Jul 21, 2009 | 7.222 | 7.222 | 6.791 | 6.864 | 2,354,930 | -0.11(-1.57%) |
Jul 20, 2009 | 6.943 | 6.985 | 6.912 | 6.973 | 1,826,262 | +0.27(+4.08%) |
Jul 17, 2009 | 6.712 | 6.773 | 6.657 | 6.700 | 1,646,321 | +0.00(+0.00%) |
Jul 16, 2009 | 6.566 | 6.767 | 6.560 | 6.700 | 2,737,168 | +0.37(+5.85%) |
Jul 15, 2009 | 6.275 | 6.409 | 6.251 | 6.330 | 3,613,800 | +0.45(+7.64%) |
Jul 14, 2009 | 5.887 | 5.935 | 5.790 | 5.881 | 1,602,160 | +0.18(+3.09%) |
Jul 13, 2009 | 5.559 | 5.735 | 5.468 | 5.705 | 1,439,522 | +0.21(+3.87%) |
Jul 10, 2009 | 5.492 | 5.559 | 5.389 | 5.492 | 1,578,438 | -0.17(-3.00%) |
Jul 09, 2009 | 5.735 | 5.741 | 5.601 | 5.662 | 1,320,524 | +0.15(+2.75%) |
Jul 08, 2009 | 5.583 | 5.620 | 5.347 | 5.510 | 2,668,443 | -0.13(-2.26%) |
Jul 07, 2009 | 5.802 | 5.832 | 5.601 | 5.638 | 1,443,139 | -0.10(-1.80%) |
Jul 06, 2009 | 5.650 | 5.741 | 5.578 | 5.741 | 1,477,673 | -0.24(-3.96%) |
Jul 02, 2009 | 5.941 | 5.978 | 5.783 | 5.978 | 1,957,475 | -0.24(-3.81%) |
Jul 01, 2009 | 6.305 | 6.360 | 6.208 | 6.214 | 1,327,761 | +0.06(+0.99%) |
Jun 30, 2009 | 6.220 | 6.257 | 6.014 | 6.154 | 1,308,322 | -0.02(-0.30%) |
Jun 29, 2009 | 6.172 | 6.245 | 6.105 | 6.172 | 1,335,308 | +0.01(+0.10%) |
Jun 26, 2009 | 6.129 | 6.184 | 6.069 | 6.166 | 1,127,622 | -0.01(-0.20%) |
Jun 25, 2009 | 6.044 | 6.220 | 6.026 | 6.178 | 1,606,957 | +0.12(+1.90%) |
Jun 24, 2009 | 6.099 | 6.239 | 6.014 | 6.063 | 1,863,197 | +0.17(+2.88%) |
Jun 23, 2009 | 5.832 | 5.972 | 5.777 | 5.893 | 1,932,500 | +0.05(+0.83%) |
Jun 22, 2009 | 6.002 | 6.014 | 5.814 | 5.844 | 2,153,474 | -0.38(-6.05%) |
Jun 19, 2009 | 6.239 | 6.311 | 6.148 | 6.220 | 2,158,655 | +0.13(+2.19%) |
Jun 18, 2009 | 6.093 | 6.178 | 6.014 | 6.087 | 2,684,620 | +0.39(+6.82%) |
Jun 17, 2009 | 5.644 | 5.735 | 5.462 | 5.698 | 2,678,546 | -0.22(-3.79%) |
Jun 16, 2009 | 6.069 | 6.069 | 5.881 | 5.923 | 2,522,103 | -0.37(-5.88%) |
Jun 15, 2009 | 6.445 | 6.445 | 6.184 | 6.293 | 3,415,589 | -0.41(-6.15%) |
Jun 12, 2009 | 6.645 | 6.742 | 6.603 | 6.706 | 2,250,769 | +0.01(+0.18%) |
Jun 11, 2009 | 6.669 | 6.839 | 6.669 | 6.694 | 1,718,139 | -0.01(-0.18%) |
Jun 10, 2009 | 6.827 | 6.833 | 6.615 | 6.706 | 1,336,374 | +0.03(+0.45%) |
Jun 09, 2009 | 6.676 | 6.742 | 6.578 | 6.676 | 1,614,415 | +0.07(+1.01%) |
Jun 08, 2009 | 6.578 | 6.676 | 6.463 | 6.609 | 1,447,655 | -0.04(-0.64%) |
Jun 05, 2009 | 6.882 | 6.906 | 6.591 | 6.651 | 3,168,941 | +0.12(+1.76%) |
Jun 04, 2009 | 6.500 | 6.578 | 6.409 | 6.536 | 1,641,055 | +0.02(+0.37%) |
Jun 03, 2009 | 6.572 | 6.588 | 6.409 | 6.512 | 2,103,674 | -0.13(-2.01%) |
Jun 02, 2009 | 6.512 | 6.718 | 6.493 | 6.645 | 2,703,688 | +0.13(+1.96%) |