Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.541 | 7.586 | 7.274 | 7.281 | 9,421,032 | -0.30(-3.91%) |
Aug 28, 2009 | 7.550 | 7.666 | 7.497 | 7.577 | 7,011,841 | +0.05(+0.71%) |
Aug 27, 2009 | 7.702 | 7.711 | 7.390 | 7.524 | 7,642,873 | -0.13(-1.74%) |
Aug 26, 2009 | 7.720 | 7.817 | 7.613 | 7.657 | 8,558,170 | -0.07(-0.92%) |
Aug 25, 2009 | 7.577 | 7.800 | 7.577 | 7.728 | 11,054,619 | +0.19(+2.48%) |
Aug 24, 2009 | 7.809 | 7.907 | 7.533 | 7.541 | 13,896,971 | -0.19(-2.42%) |
Aug 21, 2009 | 7.613 | 7.853 | 7.613 | 7.728 | 17,349,882 | +0.17(+2.24%) |
Aug 20, 2009 | 7.524 | 7.622 | 7.497 | 7.559 | 9,050,909 | +0.03(+0.35%) |
Aug 19, 2009 | 7.586 | 7.666 | 7.408 | 7.533 | 14,787,499 | -0.32(-4.08%) |
Aug 18, 2009 | 7.782 | 7.915 | 7.737 | 7.853 | 15,237,014 | +0.07(+0.91%) |
Aug 17, 2009 | 7.969 | 7.969 | 7.702 | 7.782 | 12,177,749 | -0.30(-3.74%) |
Aug 14, 2009 | 8.102 | 8.111 | 7.853 | 8.085 | 15,975,936 | -0.14(-1.73%) |
Aug 13, 2009 | 8.022 | 8.245 | 7.898 | 8.227 | 8,784,228 | +0.20(+2.55%) |
Aug 12, 2009 | 7.942 | 8.138 | 7.898 | 8.022 | 7,852,364 | +0.09(+1.12%) |
Aug 11, 2009 | 7.933 | 8.049 | 7.800 | 7.933 | 8,501,463 | +0.04(+0.45%) |
Aug 10, 2009 | 8.093 | 8.120 | 7.862 | 7.898 | 8,022,645 | -0.21(-2.63%) |
Aug 07, 2009 | 8.218 | 8.316 | 8.058 | 8.111 | 10,034,786 | -0.04(-0.44%) |
Aug 06, 2009 | 8.049 | 8.183 | 7.809 | 8.147 | 11,477,773 | +0.11(+1.33%) |
Aug 05, 2009 | 7.711 | 8.085 | 7.630 | 8.040 | 12,007,077 | +0.34(+4.39%) |
Aug 04, 2009 | 7.426 | 7.791 | 7.390 | 7.702 | 14,163,255 | +0.27(+3.60%) |
Aug 03, 2009 | 7.105 | 7.461 | 6.989 | 7.435 | 15,621,692 | +0.45(+6.37%) |
Jul 31, 2009 | 6.891 | 7.025 | 6.829 | 6.989 | 8,574,343 | +0.11(+1.55%) |
Jul 30, 2009 | 6.909 | 7.025 | 6.811 | 6.883 | 9,445,070 | +0.05(+0.78%) |
Jul 29, 2009 | 6.624 | 6.865 | 6.598 | 6.829 | 8,428,823 | +0.14(+2.13%) |
Jul 28, 2009 | 6.571 | 6.749 | 6.535 | 6.687 | 7,024,549 | +0.09(+1.35%) |
Jul 27, 2009 | 6.562 | 6.642 | 6.464 | 6.598 | 8,923,805 | -0.04(-0.54%) |
Jul 24, 2009 | 6.259 | 6.722 | 6.259 | 6.633 | 15,141,382 | +0.28(+4.49%) |
Jul 23, 2009 | 6.152 | 6.348 | 6.028 | 6.348 | 9,888,708 | +0.19(+3.03%) |
Jul 22, 2009 | 6.144 | 6.455 | 6.063 | 6.161 | 15,389,971 | +0.04(+0.73%) |
Jul 21, 2009 | 6.544 | 6.544 | 5.885 | 6.117 | 20,672,174 | -0.38(-5.89%) |
Jul 20, 2009 | 6.268 | 6.518 | 6.233 | 6.500 | 9,457,910 | +0.25(+3.99%) |
Jul 17, 2009 | 6.259 | 6.313 | 6.161 | 6.250 | 5,313,195 | -0.04(-0.71%) |
Jul 16, 2009 | 6.277 | 6.313 | 6.099 | 6.295 | 6,221,087 | +0.00(+0.00%) |
Jul 15, 2009 | 6.144 | 6.313 | 6.037 | 6.295 | 6,210,116 | +0.22(+3.67%) |
Jul 14, 2009 | 6.055 | 6.135 | 5.983 | 6.072 | 8,416,216 | +0.02(+0.29%) |
Jul 13, 2009 | 5.974 | 6.063 | 5.957 | 6.055 | 9,139,464 | +0.19(+3.19%) |
Jul 10, 2009 | 5.743 | 5.921 | 5.725 | 5.868 | 7,415,441 | +0.08(+1.38%) |
Jul 09, 2009 | 5.912 | 5.957 | 5.752 | 5.787 | 9,484,602 | -0.10(-1.66%) |
Jul 08, 2009 | 5.796 | 5.965 | 5.743 | 5.885 | 14,686,965 | +0.12(+2.01%) |
Jul 07, 2009 | 5.868 | 5.876 | 5.725 | 5.770 | 8,977,365 | -0.11(-1.82%) |
Jul 06, 2009 | 5.761 | 5.912 | 5.725 | 5.876 | 10,457,557 | +0.09(+1.54%) |
Jul 02, 2009 | 5.832 | 5.868 | 5.698 | 5.787 | 12,469,336 | -0.27(-4.41%) |
Jul 01, 2009 | 6.010 | 6.179 | 6.001 | 6.055 | 8,169,915 | +0.06(+1.04%) |
Jun 30, 2009 | 5.939 | 6.001 | 5.761 | 5.992 | 9,582,666 | +0.05(+0.90%) |
Jun 29, 2009 | 5.876 | 5.992 | 5.787 | 5.939 | 4,677,194 | +0.10(+1.68%) |
Jun 26, 2009 | 5.876 | 5.957 | 5.716 | 5.841 | 10,752,692 | -0.05(-0.91%) |
Jun 25, 2009 | 5.779 | 5.894 | 5.761 | 5.894 | 7,481,448 | +0.28(+4.91%) |
Jun 24, 2009 | 5.618 | 5.698 | 5.538 | 5.618 | 9,331,014 | +0.05(+0.96%) |
Jun 23, 2009 | 5.654 | 5.689 | 5.467 | 5.565 | 10,904,613 | -0.10(-1.73%) |
Jun 22, 2009 | 5.832 | 5.859 | 5.654 | 5.663 | 6,470,505 | -0.25(-4.22%) |
Jun 19, 2009 | 5.957 | 5.974 | 5.832 | 5.912 | 7,799,183 | +0.00(+0.00%) |
Jun 18, 2009 | 5.948 | 5.965 | 5.770 | 5.912 | 10,041,918 | +0.02(+0.30%) |
Jun 17, 2009 | 5.752 | 5.983 | 5.689 | 5.894 | 12,899,502 | +0.17(+2.95%) |
Jun 16, 2009 | 5.787 | 5.894 | 5.698 | 5.725 | 6,667,781 | -0.04(-0.77%) |
Jun 15, 2009 | 5.841 | 5.841 | 5.698 | 5.770 | 8,909,532 | -0.12(-1.97%) |
Jun 12, 2009 | 5.903 | 5.992 | 5.814 | 5.885 | 10,060,837 | -0.03(-0.45%) |
Jun 11, 2009 | 5.921 | 6.063 | 5.832 | 5.912 | 9,975,136 | -0.01(-0.15%) |
Jun 10, 2009 | 6.063 | 6.099 | 5.850 | 5.921 | 8,846,730 | -0.14(-2.35%) |
Jun 09, 2009 | 6.081 | 6.152 | 5.965 | 6.063 | 7,665,746 | -0.01(-0.15%) |
Jun 08, 2009 | 6.099 | 6.126 | 6.037 | 6.072 | 5,754,289 | -0.06(-0.94%) |
Jun 05, 2009 | 6.219 | 6.237 | 6.041 | 6.130 | 11,606,552 | +0.03(+0.44%) |
Jun 04, 2009 | 6.228 | 6.237 | 6.059 | 6.104 | 9,998,699 | -0.10(-1.58%) |
Jun 03, 2009 | 6.219 | 6.281 | 6.104 | 6.201 | 9,192,370 | -0.06(-0.99%) |
Jun 02, 2009 | 6.139 | 6.424 | 6.121 | 6.264 | 14,156,633 | +0.14(+2.33%) |