Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.886 | 10.07 | 9.547 | 10.02 | 8,045,502 | -0.02(-0.21%) |
Aug 28, 2009 | 10.24 | 10.36 | 9.920 | 10.04 | 6,336,386 | -0.12(-1.23%) |
Aug 27, 2009 | 9.962 | 10.24 | 9.713 | 10.16 | 5,629,886 | +0.18(+1.80%) |
Aug 26, 2009 | 10.07 | 10.40 | 9.914 | 9.983 | 6,688,217 | -0.12(-1.23%) |
Aug 25, 2009 | 10.04 | 10.37 | 9.900 | 10.11 | 6,116,224 | +0.17(+1.74%) |
Aug 24, 2009 | 9.962 | 10.12 | 9.858 | 9.934 | 5,793,731 | +0.00(+0.00%) |
Aug 21, 2009 | 9.464 | 9.990 | 9.408 | 9.934 | 9,390,633 | +0.60(+6.45%) |
Aug 20, 2009 | 9.498 | 9.630 | 9.298 | 9.332 | 6,042,198 | -0.18(-1.89%) |
Aug 19, 2009 | 9.256 | 9.623 | 9.083 | 9.512 | 4,650,406 | +0.13(+1.40%) |
Aug 18, 2009 | 9.194 | 9.429 | 9.139 | 9.381 | 4,237,345 | +0.15(+1.65%) |
Aug 17, 2009 | 9.429 | 9.505 | 9.097 | 9.229 | 10,105,823 | -0.53(-5.46%) |
Aug 14, 2009 | 10.12 | 10.22 | 9.581 | 9.761 | 8,059,685 | -0.48(-4.73%) |
Aug 13, 2009 | 10.22 | 10.31 | 9.900 | 10.25 | 4,734,994 | +0.11(+1.09%) |
Aug 12, 2009 | 10.07 | 10.25 | 9.997 | 10.13 | 7,200,829 | +0.26(+2.59%) |
Aug 11, 2009 | 9.927 | 10.09 | 9.817 | 9.879 | 7,469,282 | -0.18(-1.79%) |
Aug 10, 2009 | 10.44 | 10.49 | 9.979 | 10.06 | 8,734,651 | -0.41(-3.90%) |
Aug 07, 2009 | 10.29 | 10.72 | 10.23 | 10.47 | 8,150,600 | +0.36(+3.56%) |
Aug 06, 2009 | 9.920 | 10.25 | 9.754 | 10.11 | 7,840,652 | +0.26(+2.67%) |
Aug 05, 2009 | 10.11 | 10.39 | 9.713 | 9.844 | 8,840,962 | -0.12(-1.25%) |
Aug 04, 2009 | 9.478 | 10.32 | 9.443 | 9.969 | 9,964,148 | +0.42(+4.34%) |
Aug 03, 2009 | 9.893 | 9.893 | 9.512 | 9.554 | 10,699,818 | -0.08(-0.86%) |
Jul 31, 2009 | 9.229 | 9.962 | 9.208 | 9.637 | 9,817,791 | +0.35(+3.72%) |
Jul 30, 2009 | 9.063 | 9.464 | 8.959 | 9.291 | 7,116,009 | +0.44(+5.00%) |
Jul 29, 2009 | 9.014 | 9.187 | 8.793 | 8.848 | 12,519,329 | -0.26(-2.89%) |
Jul 28, 2009 | 8.392 | 9.291 | 8.309 | 9.111 | 21,808,940 | +1.20(+15.22%) |
Jul 27, 2009 | 7.617 | 8.039 | 7.596 | 7.907 | 10,971,291 | +0.26(+3.44%) |
Jul 24, 2009 | 7.361 | 7.727 | 7.243 | 7.644 | 4,047 | +0.22(+2.98%) |
Jul 23, 2009 | 6.849 | 7.471 | 6.787 | 7.423 | 10,928,011 | +0.59(+8.60%) |
Jul 22, 2009 | 6.793 | 7.132 | 6.738 | 6.835 | 6,256,698 | -0.03(-0.40%) |
Jul 21, 2009 | 7.001 | 7.132 | 6.800 | 6.863 | 4,515,891 | -0.03(-0.40%) |
Jul 20, 2009 | 6.724 | 7.001 | 6.724 | 6.890 | 3,959,862 | +0.19(+2.89%) |
Jul 17, 2009 | 6.565 | 6.877 | 6.524 | 6.697 | 7,158,292 | +0.10(+1.57%) |
Jul 16, 2009 | 6.344 | 6.669 | 6.282 | 6.593 | 8,302,849 | +0.24(+3.70%) |
Jul 15, 2009 | 6.081 | 6.385 | 6.005 | 6.358 | 7,810,405 | +0.35(+5.88%) |
Jul 14, 2009 | 5.687 | 6.019 | 5.652 | 6.005 | 10,195,784 | +0.08(+1.28%) |
Jul 13, 2009 | 5.804 | 5.963 | 5.797 | 5.929 | 7,644,191 | +0.15(+2.63%) |
Jul 10, 2009 | 5.880 | 5.963 | 5.721 | 5.777 | 4,447,890 | -0.16(-2.68%) |
Jul 09, 2009 | 5.770 | 6.039 | 5.737 | 5.936 | 6,004,005 | +0.24(+4.13%) |
Jul 08, 2009 | 5.832 | 5.832 | 5.638 | 5.700 | 8,229,432 | -0.03(-0.48%) |
Jul 07, 2009 | 6.012 | 6.067 | 5.714 | 5.728 | 6,920,770 | -0.30(-5.05%) |
Jul 06, 2009 | 6.247 | 6.406 | 5.977 | 6.032 | 7,415,087 | -0.26(-4.18%) |
Jul 02, 2009 | 6.365 | 6.427 | 6.254 | 6.295 | 6,223,698 | -0.19(-2.99%) |
Jul 01, 2009 | 6.683 | 6.738 | 6.475 | 6.489 | 3,746,724 | -0.14(-2.09%) |
Jun 30, 2009 | 6.558 | 6.697 | 6.468 | 6.627 | 5,491,520 | +0.03(+0.42%) |
Jun 29, 2009 | 6.538 | 6.662 | 6.358 | 6.600 | 6,007,152 | +0.09(+1.38%) |
Jun 26, 2009 | 6.427 | 6.641 | 6.288 | 6.510 | 8,953,582 | -0.01(-0.11%) |
Jun 25, 2009 | 6.323 | 6.551 | 6.309 | 6.517 | 6,792,338 | +0.45(+7.41%) |
Jun 24, 2009 | 6.157 | 6.375 | 5.991 | 6.067 | 6,981,680 | -0.03(-0.45%) |
Jun 23, 2009 | 5.984 | 6.205 | 5.866 | 6.095 | 6,806,958 | +0.10(+1.73%) |
Jun 22, 2009 | 6.219 | 6.219 | 5.991 | 5.991 | 4,909,805 | -0.28(-4.52%) |
Jun 19, 2009 | 6.282 | 6.448 | 6.254 | 6.275 | 9,226,251 | +0.07(+1.11%) |
Jun 18, 2009 | 6.302 | 6.330 | 6.116 | 6.205 | 5,738,991 | -0.06(-0.99%) |
Jun 17, 2009 | 6.413 | 6.524 | 5.991 | 6.268 | 10,576,217 | -0.17(-2.58%) |
Jun 16, 2009 | 6.745 | 6.946 | 6.434 | 6.434 | 7,383,461 | -0.26(-3.93%) |
Jun 15, 2009 | 6.759 | 6.877 | 6.593 | 6.697 | 6,685,371 | -0.17(-2.52%) |
Jun 12, 2009 | 6.890 | 6.960 | 6.669 | 6.870 | 5,292,532 | -0.06(-0.80%) |
Jun 11, 2009 | 6.980 | 7.070 | 6.883 | 6.925 | 5,677,117 | -0.05(-0.76%) |
Jun 10, 2009 | 7.146 | 7.292 | 6.842 | 6.978 | 7,943,426 | -0.06(-0.92%) |
Jun 09, 2009 | 7.036 | 7.139 | 6.800 | 7.043 | 10,353,853 | -0.39(-5.30%) |
Jun 08, 2009 | 7.423 | 7.548 | 7.285 | 7.437 | 5,309,600 | +0.03(+0.37%) |
Jun 05, 2009 | 7.762 | 7.810 | 7.319 | 7.409 | 5,501,510 | -0.24(-3.16%) |
Jun 04, 2009 | 7.534 | 7.720 | 7.471 | 7.651 | 4,608,348 | +0.16(+2.12%) |
Jun 03, 2009 | 7.734 | 7.762 | 7.312 | 7.492 | 6,813,172 | -0.32(-4.07%) |
Jun 02, 2009 | 7.610 | 7.928 | 7.520 | 7.810 | 6,682,712 | +0.17(+2.17%) |