Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.601 | 7.645 | 7.331 | 7.338 | 9,347,719 | -0.30(-3.91%) |
Aug 28, 2009 | 7.610 | 7.726 | 7.556 | 7.636 | 6,957,276 | +0.05(+0.71%) |
Aug 27, 2009 | 7.762 | 7.771 | 7.448 | 7.583 | 7,583,398 | -0.13(-1.74%) |
Aug 26, 2009 | 7.780 | 7.879 | 7.672 | 7.717 | 8,491,572 | -0.07(-0.92%) |
Aug 25, 2009 | 7.636 | 7.861 | 7.636 | 7.789 | 10,968,594 | +0.19(+2.48%) |
Aug 24, 2009 | 7.870 | 7.969 | 7.592 | 7.601 | 13,788,827 | -0.19(-2.42%) |
Aug 21, 2009 | 7.672 | 7.915 | 7.672 | 7.789 | 17,214,868 | +0.17(+2.24%) |
Aug 20, 2009 | 7.583 | 7.681 | 7.556 | 7.619 | 8,980,477 | +0.03(+0.35%) |
Aug 19, 2009 | 7.645 | 7.726 | 7.466 | 7.592 | 14,672,425 | -0.32(-4.08%) |
Aug 18, 2009 | 7.843 | 7.977 | 7.798 | 7.915 | 15,118,443 | +0.07(+0.91%) |
Aug 17, 2009 | 8.031 | 8.031 | 7.762 | 7.843 | 12,082,984 | -0.31(-3.74%) |
Aug 14, 2009 | 8.166 | 8.175 | 7.915 | 8.148 | 15,851,614 | -0.14(-1.73%) |
Aug 13, 2009 | 8.085 | 8.309 | 7.960 | 8.292 | 8,715,871 | +0.21(+2.55%) |
Aug 12, 2009 | 8.004 | 8.202 | 7.960 | 8.085 | 7,791,259 | +0.09(+1.12%) |
Aug 11, 2009 | 7.995 | 8.112 | 7.861 | 7.995 | 8,435,306 | +0.04(+0.45%) |
Aug 10, 2009 | 8.157 | 8.184 | 7.924 | 7.960 | 7,960,214 | -0.22(-2.63%) |
Aug 07, 2009 | 8.283 | 8.381 | 8.121 | 8.175 | 9,956,697 | -0.04(-0.44%) |
Aug 06, 2009 | 8.112 | 8.247 | 7.870 | 8.211 | 11,388,455 | +0.11(+1.33%) |
Aug 05, 2009 | 7.771 | 8.148 | 7.690 | 8.103 | 11,913,640 | +0.34(+4.39%) |
Aug 04, 2009 | 7.484 | 7.852 | 7.448 | 7.762 | 14,053,039 | +0.27(+3.60%) |
Aug 03, 2009 | 7.161 | 7.520 | 7.044 | 7.493 | 15,500,127 | +0.45(+6.37%) |
Jul 31, 2009 | 6.946 | 7.080 | 6.883 | 7.044 | 8,507,619 | +0.11(+1.55%) |
Jul 30, 2009 | 6.963 | 7.080 | 6.865 | 6.937 | 9,371,570 | +0.05(+0.78%) |
Jul 29, 2009 | 6.676 | 6.919 | 6.649 | 6.883 | 8,363,231 | +0.14(+2.13%) |
Jul 28, 2009 | 6.622 | 6.802 | 6.587 | 6.739 | 6,969,886 | +0.09(+1.35%) |
Jul 27, 2009 | 6.614 | 6.694 | 6.515 | 6.649 | 8,854,361 | -0.04(-0.54%) |
Jul 24, 2009 | 6.308 | 6.775 | 6.308 | 6.685 | 15,023,555 | +0.29(+4.49%) |
Jul 23, 2009 | 6.201 | 6.398 | 6.075 | 6.398 | 9,811,756 | +0.19(+3.03%) |
Jul 22, 2009 | 6.192 | 6.506 | 6.111 | 6.210 | 15,270,209 | +0.04(+0.73%) |
Jul 21, 2009 | 6.596 | 6.596 | 5.932 | 6.165 | 20,511,306 | -0.39(-5.89%) |
Jul 20, 2009 | 6.317 | 6.569 | 6.281 | 6.551 | 9,384,310 | +0.25(+3.99%) |
Jul 17, 2009 | 6.308 | 6.362 | 6.210 | 6.299 | 5,271,849 | -0.04(-0.71%) |
Jul 16, 2009 | 6.326 | 6.362 | 6.147 | 6.344 | 6,172,676 | +0.00(+0.00%) |
Jul 15, 2009 | 6.192 | 6.362 | 6.084 | 6.344 | 6,161,790 | +0.22(+3.67%) |
Jul 14, 2009 | 6.102 | 6.183 | 6.030 | 6.120 | 8,350,722 | +0.02(+0.29%) |
Jul 13, 2009 | 6.021 | 6.111 | 6.003 | 6.102 | 9,068,343 | +0.19(+3.19%) |
Jul 10, 2009 | 5.788 | 5.967 | 5.770 | 5.914 | 7,357,736 | +0.08(+1.38%) |
Jul 09, 2009 | 5.958 | 6.003 | 5.797 | 5.833 | 9,410,795 | -0.10(-1.66%) |
Jul 08, 2009 | 5.842 | 6.012 | 5.788 | 5.932 | 14,572,674 | +0.12(+2.01%) |
Jul 07, 2009 | 5.914 | 5.923 | 5.770 | 5.815 | 8,907,505 | -0.11(-1.82%) |
Jul 06, 2009 | 5.806 | 5.958 | 5.770 | 5.923 | 10,376,179 | +0.09(+1.54%) |
Jul 02, 2009 | 5.878 | 5.914 | 5.743 | 5.833 | 12,372,302 | -0.27(-4.41%) |
Jul 01, 2009 | 6.057 | 6.228 | 6.048 | 6.102 | 8,106,338 | +0.06(+1.04%) |
Jun 30, 2009 | 5.985 | 6.048 | 5.806 | 6.039 | 9,508,095 | +0.05(+0.90%) |
Jun 29, 2009 | 5.923 | 6.039 | 5.833 | 5.985 | 4,640,797 | +0.10(+1.68%) |
Jun 26, 2009 | 5.923 | 6.003 | 5.761 | 5.887 | 10,669,016 | -0.05(-0.91%) |
Jun 25, 2009 | 5.824 | 5.940 | 5.806 | 5.940 | 7,423,229 | +0.28(+4.91%) |
Jun 24, 2009 | 5.662 | 5.743 | 5.582 | 5.662 | 9,258,402 | +0.05(+0.96%) |
Jun 23, 2009 | 5.698 | 5.734 | 5.510 | 5.608 | 10,819,756 | -0.10(-1.73%) |
Jun 22, 2009 | 5.878 | 5.905 | 5.698 | 5.707 | 6,420,153 | -0.25(-4.22%) |
Jun 19, 2009 | 6.003 | 6.021 | 5.878 | 5.958 | 7,738,491 | +0.00(+0.00%) |
Jun 18, 2009 | 5.994 | 6.012 | 5.815 | 5.958 | 9,963,773 | +0.02(+0.30%) |
Jun 17, 2009 | 5.797 | 6.030 | 5.734 | 5.940 | 12,799,120 | +0.17(+2.95%) |
Jun 16, 2009 | 5.833 | 5.940 | 5.743 | 5.770 | 6,615,894 | -0.04(-0.77%) |
Jun 15, 2009 | 5.887 | 5.887 | 5.743 | 5.815 | 8,840,200 | -0.12(-1.97%) |
Jun 12, 2009 | 5.949 | 6.039 | 5.860 | 5.932 | 9,982,545 | -0.03(-0.45%) |
Jun 11, 2009 | 5.967 | 6.111 | 5.878 | 5.958 | 9,897,512 | -0.01(-0.15%) |
Jun 10, 2009 | 6.111 | 6.147 | 5.896 | 5.967 | 8,777,887 | -0.14(-2.35%) |
Jun 09, 2009 | 6.129 | 6.201 | 6.012 | 6.111 | 7,606,092 | -0.01(-0.15%) |
Jun 08, 2009 | 6.147 | 6.174 | 6.084 | 6.120 | 5,709,510 | -0.06(-1.02%) |
Jun 05, 2009 | 6.273 | 6.290 | 6.093 | 6.183 | 11,507,876 | +0.03(+0.44%) |
Jun 04, 2009 | 6.281 | 6.290 | 6.111 | 6.156 | 9,913,693 | -0.10(-1.58%) |
Jun 03, 2009 | 6.273 | 6.335 | 6.156 | 6.255 | 9,114,218 | -0.06(-0.99%) |
Jun 02, 2009 | 6.192 | 6.479 | 6.174 | 6.317 | 14,036,277 | +0.14(+2.33%) |