Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.155 | 7.220 | 6.994 | 7.049 | 1,071,455 | -0.22(-3.01%) |
Aug 28, 2009 | 7.385 | 7.436 | 7.227 | 7.268 | 845,814 | -0.08(-1.12%) |
Aug 27, 2009 | 7.354 | 7.385 | 7.203 | 7.351 | 1,446,064 | -0.02(-0.32%) |
Aug 26, 2009 | 7.316 | 7.378 | 7.207 | 7.374 | 1,870,369 | -0.04(-0.51%) |
Aug 25, 2009 | 7.330 | 7.566 | 7.330 | 7.412 | 2,048,868 | +0.04(+0.51%) |
Aug 24, 2009 | 7.323 | 7.429 | 7.292 | 7.374 | 2,016,005 | +0.12(+1.70%) |
Aug 21, 2009 | 7.303 | 7.357 | 7.200 | 7.251 | 1,510,622 | +0.09(+1.29%) |
Aug 20, 2009 | 7.111 | 7.210 | 7.015 | 7.159 | 1,513,922 | +0.12(+1.75%) |
Aug 19, 2009 | 6.830 | 7.193 | 6.799 | 7.036 | 2,119,524 | +0.09(+1.28%) |
Aug 18, 2009 | 6.450 | 6.967 | 6.443 | 6.947 | 2,870,445 | +0.50(+7.81%) |
Aug 17, 2009 | 6.536 | 6.573 | 6.375 | 6.443 | 2,340,313 | -0.31(-4.61%) |
Aug 14, 2009 | 6.375 | 6.765 | 6.330 | 6.755 | 4,848,356 | +0.58(+9.43%) |
Aug 13, 2009 | 6.255 | 6.601 | 6.163 | 6.173 | 7,395,897 | +0.38(+6.50%) |
Aug 12, 2009 | 5.875 | 5.961 | 5.759 | 5.796 | 3,631,294 | -0.13(-2.25%) |
Aug 11, 2009 | 6.077 | 6.077 | 5.878 | 5.930 | 2,471,531 | -0.23(-3.78%) |
Aug 10, 2009 | 6.347 | 6.385 | 6.125 | 6.163 | 1,997,267 | -0.24(-3.74%) |
Aug 07, 2009 | 5.961 | 6.433 | 5.902 | 6.402 | 3,811,413 | +0.50(+8.47%) |
Aug 06, 2009 | 5.813 | 5.926 | 5.683 | 5.902 | 2,185,308 | +0.10(+1.65%) |
Aug 05, 2009 | 5.796 | 5.882 | 5.693 | 5.806 | 1,894,660 | +0.04(+0.65%) |
Aug 04, 2009 | 5.796 | 5.796 | 5.721 | 5.769 | 3,124,976 | +0.03(+0.48%) |
Aug 03, 2009 | 5.789 | 5.837 | 5.700 | 5.741 | 1,030,271 | +0.05(+0.90%) |
Jul 31, 2009 | 5.728 | 5.796 | 5.673 | 5.690 | 1,361,680 | -0.03(-0.60%) |
Jul 30, 2009 | 5.759 | 5.854 | 5.697 | 5.725 | 2,547,416 | +0.12(+2.21%) |
Jul 29, 2009 | 5.683 | 5.752 | 5.529 | 5.601 | 726,636 | -0.11(-1.86%) |
Jul 28, 2009 | 5.615 | 5.714 | 5.584 | 5.707 | 766,509 | +0.02(+0.36%) |
Jul 27, 2009 | 5.717 | 5.755 | 5.632 | 5.687 | 978,761 | -0.05(-0.95%) |
Jul 24, 2009 | 5.745 | 5.806 | 5.642 | 5.741 | 1,557,999 | -0.05(-0.83%) |
Jul 23, 2009 | 5.755 | 5.916 | 5.704 | 5.789 | 2,513,335 | +0.05(+0.83%) |
Jul 22, 2009 | 5.724 | 5.848 | 5.717 | 5.741 | 1,840,130 | +0.03(+0.48%) |
Jul 21, 2009 | 5.752 | 5.817 | 5.563 | 5.714 | 1,743,933 | -0.02(-0.36%) |
Jul 20, 2009 | 5.608 | 5.735 | 5.567 | 5.735 | 1,512,669 | +0.24(+4.43%) |
Jul 17, 2009 | 5.574 | 5.580 | 5.444 | 5.491 | 1,080,665 | -0.05(-0.87%) |
Jul 16, 2009 | 5.307 | 5.563 | 5.276 | 5.539 | 1,437,092 | +0.16(+3.06%) |
Jul 15, 2009 | 5.245 | 5.402 | 5.190 | 5.375 | 1,684,835 | +0.26(+5.16%) |
Jul 14, 2009 | 4.903 | 5.132 | 4.879 | 5.111 | 1,719,120 | +0.27(+5.59%) |
Jul 13, 2009 | 4.731 | 4.841 | 4.694 | 4.841 | 1,323,089 | +0.14(+3.06%) |
Jul 10, 2009 | 4.742 | 4.745 | 4.649 | 4.697 | 1,386,049 | -0.06(-1.22%) |
Jul 09, 2009 | 4.947 | 4.947 | 4.752 | 4.755 | 1,642,730 | -0.08(-1.63%) |
Jul 08, 2009 | 4.725 | 4.834 | 4.714 | 4.834 | 3,801,754 | +0.03(+0.57%) |
Jul 07, 2009 | 4.677 | 4.831 | 4.656 | 4.807 | 2,995,932 | +0.18(+4.00%) |
Jul 06, 2009 | 4.824 | 4.831 | 4.475 | 4.622 | 3,728,735 | -0.27(-5.46%) |
Jul 02, 2009 | 5.115 | 5.159 | 4.875 | 4.889 | 1,939,498 | -0.20(-3.90%) |
Jul 01, 2009 | 5.046 | 5.207 | 5.043 | 5.088 | 2,040,672 | +0.02(+0.41%) |
Jun 30, 2009 | 5.070 | 5.183 | 4.998 | 5.067 | 3,549,524 | +0.05(+1.09%) |
Jun 29, 2009 | 5.437 | 5.437 | 4.971 | 5.012 | 7,003,118 | -0.46(-8.39%) |
Jun 26, 2009 | 5.423 | 5.546 | 5.385 | 5.471 | 1,681,277 | +0.05(+0.88%) |
Jun 25, 2009 | 5.471 | 5.474 | 5.337 | 5.423 | 3,615,883 | +0.11(+2.13%) |
Jun 24, 2009 | 5.088 | 5.379 | 5.088 | 5.310 | 3,905,518 | +0.27(+5.30%) |
Jun 23, 2009 | 5.153 | 5.166 | 4.824 | 5.043 | 3,032,808 | -0.06(-1.21%) |
Jun 22, 2009 | 5.132 | 5.204 | 4.957 | 5.105 | 3,664,539 | -0.23(-4.30%) |
Jun 19, 2009 | 5.416 | 5.444 | 5.317 | 5.334 | 2,224,305 | -0.10(-1.89%) |
Jun 18, 2009 | 5.488 | 5.584 | 5.413 | 5.437 | 3,582,150 | +0.02(+0.44%) |
Jun 17, 2009 | 5.536 | 5.536 | 5.272 | 5.413 | 2,131,970 | -0.13(-2.29%) |
Jun 16, 2009 | 5.820 | 5.820 | 5.481 | 5.539 | 2,936,842 | -0.18(-3.17%) |
Jun 15, 2009 | 5.810 | 5.810 | 5.570 | 5.721 | 2,398,982 | -0.14(-2.39%) |
Jun 12, 2009 | 5.820 | 5.872 | 5.755 | 5.861 | 1,824,123 | -0.05(-0.93%) |
Jun 11, 2009 | 5.690 | 6.022 | 5.659 | 5.916 | 4,295,363 | +0.18(+3.10%) |
Jun 10, 2009 | 5.906 | 5.906 | 5.649 | 5.738 | 3,454,064 | -0.05(-0.83%) |
Jun 09, 2009 | 5.450 | 5.830 | 5.433 | 5.786 | 4,593,702 | +0.44(+8.19%) |
Jun 08, 2009 | 5.296 | 5.423 | 5.177 | 5.348 | 3,156,633 | -0.16(-2.92%) |
Jun 05, 2009 | 5.635 | 5.635 | 5.255 | 5.509 | 3,496,551 | +0.04(+0.69%) |
Jun 04, 2009 | 5.574 | 5.659 | 5.361 | 5.471 | 3,628,729 | -0.10(-1.72%) |
Jun 03, 2009 | 5.683 | 5.759 | 5.375 | 5.567 | 4,059,297 | -0.33(-5.52%) |
Jun 02, 2009 | 5.892 | 6.056 | 5.741 | 5.892 | 4,048,986 | -0.01(-0.23%) |