Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 10.02 | 10.31 | 9.877 | 10.23 | 14,392,495 | +0.02(+0.15%) |
Aug 28, 2009 | 10.52 | 10.52 | 10.18 | 10.22 | 10,529,720 | -0.08(-0.82%) |
Aug 27, 2009 | 10.15 | 10.31 | 9.792 | 10.30 | 12,213,110 | +0.15(+1.52%) |
Aug 26, 2009 | 9.969 | 10.25 | 9.653 | 10.15 | 10,792,897 | +0.28(+2.81%) |
Aug 25, 2009 | 9.992 | 10.15 | 9.769 | 9.869 | 8,573,574 | +0.10(+1.03%) |
Aug 24, 2009 | 10.14 | 10.25 | 9.661 | 9.769 | 13,091,163 | -0.14(-1.40%) |
Aug 21, 2009 | 10.05 | 10.39 | 9.869 | 9.908 | 27,081,194 | +0.07(+0.70%) |
Aug 20, 2009 | 9.438 | 10.00 | 9.353 | 9.838 | 22,858,358 | +0.45(+4.84%) |
Aug 19, 2009 | 8.713 | 9.422 | 8.613 | 9.384 | 21,193,022 | +0.51(+5.73%) |
Aug 18, 2009 | 8.567 | 9.037 | 8.459 | 8.875 | 29,693,094 | +0.98(+12.38%) |
Aug 17, 2009 | 7.920 | 8.529 | 7.827 | 7.897 | 15,089,287 | -0.39(-4.73%) |
Aug 14, 2009 | 8.590 | 8.690 | 8.236 | 8.290 | 8,606,512 | -0.29(-3.41%) |
Aug 13, 2009 | 8.698 | 8.760 | 8.529 | 8.582 | 12,090,794 | +0.14(+1.64%) |
Aug 12, 2009 | 8.313 | 8.536 | 8.228 | 8.444 | 7,723,164 | +0.15(+1.76%) |
Aug 11, 2009 | 8.675 | 8.852 | 8.243 | 8.297 | 13,396,162 | -0.11(-1.28%) |
Aug 10, 2009 | 8.344 | 8.606 | 8.282 | 8.405 | 10,567,996 | -0.02(-0.18%) |
Aug 07, 2009 | 8.359 | 8.667 | 8.359 | 8.421 | 17,474,838 | +0.25(+3.02%) |
Aug 06, 2009 | 7.920 | 8.297 | 7.920 | 8.174 | 19,362,164 | +0.26(+3.31%) |
Aug 05, 2009 | 7.812 | 7.928 | 7.565 | 7.912 | 8,038,785 | +0.24(+3.11%) |
Aug 04, 2009 | 7.635 | 7.782 | 7.404 | 7.673 | 7,263,619 | +0.16(+2.15%) |
Aug 03, 2009 | 7.381 | 7.596 | 7.311 | 7.512 | 7,591,084 | +0.28(+3.83%) |
Jul 31, 2009 | 7.273 | 7.442 | 7.126 | 7.234 | 9,382,353 | -0.02(-0.32%) |
Jul 30, 2009 | 7.057 | 7.342 | 7.011 | 7.257 | 12,876,849 | +0.50(+7.41%) |
Jul 29, 2009 | 7.203 | 7.250 | 6.749 | 6.757 | 13,707,088 | -0.62(-8.46%) |
Jul 28, 2009 | 7.458 | 7.504 | 7.227 | 7.381 | 6,287,821 | -0.07(-0.93%) |
Jul 27, 2009 | 7.550 | 7.596 | 7.342 | 7.450 | 6,006,867 | -0.10(-1.33%) |
Jul 24, 2009 | 7.288 | 7.619 | 7.288 | 7.550 | 1,580 | -0.02(-0.31%) |
Jul 23, 2009 | 7.203 | 7.596 | 7.180 | 7.573 | 6,717,363 | +0.39(+5.47%) |
Jul 22, 2009 | 6.895 | 7.257 | 6.895 | 7.180 | 6,214,583 | +0.15(+2.08%) |
Jul 21, 2009 | 7.134 | 7.319 | 6.918 | 7.034 | 5,668,426 | -0.05(-0.76%) |
Jul 20, 2009 | 6.903 | 7.142 | 6.880 | 7.088 | 6,597,993 | +0.25(+3.60%) |
Jul 17, 2009 | 6.749 | 6.918 | 6.718 | 6.841 | 9,243,840 | +0.12(+1.83%) |
Jul 16, 2009 | 6.402 | 6.764 | 6.402 | 6.718 | 7,401,411 | +0.19(+2.95%) |
Jul 15, 2009 | 6.186 | 6.549 | 6.109 | 6.525 | 12,054,793 | +0.45(+7.49%) |
Jul 14, 2009 | 6.279 | 6.279 | 6.032 | 6.071 | 6,481,439 | -0.02(-0.25%) |
Jul 13, 2009 | 5.994 | 6.117 | 5.986 | 6.086 | 6,823,766 | +0.08(+1.41%) |
Jul 10, 2009 | 6.109 | 6.109 | 5.878 | 6.002 | 8,152,272 | -0.18(-2.99%) |
Jul 09, 2009 | 6.240 | 6.264 | 6.063 | 6.186 | 9,670,236 | +0.13(+2.16%) |
Jul 08, 2009 | 6.325 | 6.394 | 5.871 | 6.056 | 14,463,793 | -0.32(-4.96%) |
Jul 07, 2009 | 6.495 | 6.695 | 6.341 | 6.371 | 11,279,638 | -0.32(-4.72%) |
Jul 06, 2009 | 6.780 | 6.780 | 6.433 | 6.687 | 10,126,503 | -0.10(-1.48%) |
Jul 02, 2009 | 7.250 | 7.319 | 6.787 | 6.787 | 8,344,306 | -0.62(-8.32%) |
Jul 01, 2009 | 7.411 | 7.635 | 7.311 | 7.404 | 10,845,125 | +0.21(+2.89%) |
Jun 30, 2009 | 7.396 | 7.488 | 7.180 | 7.196 | 6,628,548 | -0.20(-2.71%) |
Jun 29, 2009 | 7.111 | 7.535 | 7.111 | 7.396 | 3,878,561 | +0.07(+0.95%) |
Jun 26, 2009 | 7.157 | 7.388 | 7.157 | 7.327 | 4,265,221 | +0.09(+1.28%) |
Jun 25, 2009 | 6.911 | 7.234 | 6.903 | 7.234 | 9,730,390 | +0.19(+2.74%) |
Jun 24, 2009 | 6.980 | 7.373 | 6.980 | 7.042 | 9,841,102 | +0.16(+2.35%) |
Jun 23, 2009 | 6.972 | 7.049 | 6.664 | 6.880 | 9,680,038 | -0.02(-0.22%) |
Jun 22, 2009 | 7.019 | 7.111 | 6.857 | 6.895 | 9,732,434 | -0.29(-3.97%) |
Jun 19, 2009 | 7.365 | 7.542 | 7.103 | 7.180 | 11,660,828 | -0.14(-1.89%) |
Jun 18, 2009 | 7.088 | 7.404 | 7.057 | 7.319 | 8,908,991 | +0.27(+3.83%) |
Jun 17, 2009 | 7.458 | 7.458 | 6.988 | 7.049 | 13,350,103 | -0.34(-4.59%) |
Jun 16, 2009 | 7.866 | 8.012 | 7.257 | 7.388 | 26,832,266 | -0.55(-6.89%) |
Jun 15, 2009 | 8.660 | 8.744 | 7.797 | 7.935 | 21,963,176 | -0.80(-9.17%) |
Jun 12, 2009 | 8.413 | 8.775 | 8.263 | 8.737 | 10,269,493 | +0.31(+3.66%) |
Jun 11, 2009 | 8.282 | 8.513 | 8.089 | 8.428 | 13,624,367 | +0.13(+1.58%) |
Jun 10, 2009 | 8.143 | 8.297 | 7.874 | 8.297 | 13,807,722 | +0.33(+4.16%) |
Jun 09, 2009 | 7.866 | 8.035 | 7.812 | 7.966 | 5,786,510 | +0.15(+1.87%) |
Jun 08, 2009 | 7.697 | 7.889 | 7.673 | 7.820 | 7,478,255 | -0.19(-2.40%) |
Jun 05, 2009 | 8.143 | 8.274 | 7.897 | 8.012 | 7,472,259 | -0.01(-0.10%) |
Jun 04, 2009 | 8.105 | 8.105 | 7.831 | 8.020 | 8,690,539 | +0.06(+0.77%) |
Jun 03, 2009 | 8.251 | 8.344 | 7.781 | 7.958 | 12,176,137 | -0.47(-5.58%) |
Jun 02, 2009 | 8.313 | 8.482 | 8.128 | 8.428 | 14,590,192 | +0.08(+1.02%) |