Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.926 | 6.926 | 6.037 | 6.180 | 133,337 | -1.03(-14.30%) |
Aug 28, 2009 | 7.295 | 7.379 | 7.111 | 7.211 | 34,344 | -0.13(-1.71%) |
Aug 27, 2009 | 7.169 | 7.496 | 7.169 | 7.337 | 54,310 | -0.01(-0.11%) |
Aug 26, 2009 | 7.346 | 7.480 | 7.136 | 7.346 | 61,824 | +0.05(+0.69%) |
Aug 25, 2009 | 7.161 | 7.673 | 7.136 | 7.295 | 117,128 | +0.18(+2.59%) |
Aug 24, 2009 | 7.094 | 7.815 | 6.935 | 7.111 | 209,710 | +0.42(+6.27%) |
Aug 21, 2009 | 6.205 | 7.351 | 6.105 | 6.691 | 94,930 | +0.51(+8.28%) |
Aug 20, 2009 | 6.188 | 6.213 | 6.005 | 6.180 | 19,038 | +0.04(+0.68%) |
Aug 19, 2009 | 5.702 | 6.239 | 5.694 | 6.138 | 49,115 | +0.43(+7.49%) |
Aug 18, 2009 | 5.660 | 6.096 | 5.610 | 5.710 | 28,716 | +0.10(+1.79%) |
Aug 17, 2009 | 5.434 | 5.643 | 5.358 | 5.610 | 43,157 | +0.00(+0.00%) |
Aug 14, 2009 | 6.549 | 6.549 | 5.316 | 5.610 | 135,845 | -0.92(-14.12%) |
Aug 13, 2009 | 7.153 | 7.169 | 6.373 | 6.532 | 111,442 | -0.54(-7.59%) |
Aug 12, 2009 | 7.019 | 7.358 | 6.834 | 7.069 | 175,326 | -0.02(-0.24%) |
Aug 11, 2009 | 7.010 | 7.169 | 6.852 | 7.086 | 77,741 | -0.09(-1.29%) |
Aug 10, 2009 | 6.247 | 7.341 | 6.121 | 7.178 | 168,228 | +0.88(+13.98%) |
Aug 07, 2009 | 6.037 | 6.457 | 5.845 | 6.297 | 73,242 | +0.33(+5.48%) |
Aug 06, 2009 | 6.021 | 6.037 | 5.853 | 5.970 | 58,926 | -0.06(-0.97%) |
Aug 05, 2009 | 5.937 | 6.037 | 5.728 | 6.029 | 143,607 | +0.04(+0.70%) |
Aug 04, 2009 | 5.912 | 6.088 | 5.358 | 5.987 | 101,727 | +0.16(+2.73%) |
Aug 03, 2009 | 5.400 | 6.046 | 5.400 | 5.828 | 120,486 | +0.60(+11.38%) |
Jul 31, 2009 | 4.822 | 5.425 | 4.560 | 5.232 | 104,167 | +0.69(+15.13%) |
Jul 30, 2009 | 4.285 | 4.645 | 4.109 | 4.545 | 130,621 | +0.33(+7.75%) |
Jul 29, 2009 | 3.522 | 4.293 | 3.469 | 4.218 | 172,793 | +0.96(+29.31%) |
Jul 28, 2009 | 3.212 | 3.287 | 2.943 | 3.262 | 49,157 | +0.09(+2.91%) |
Jul 27, 2009 | 3.329 | 3.354 | 3.153 | 3.170 | 26,709 | -0.06(-1.82%) |
Jul 24, 2009 | 2.926 | 3.237 | 2.843 | 3.228 | 48,522 | +0.38(+13.24%) |
Jul 23, 2009 | 2.633 | 2.851 | 2.604 | 2.851 | 98,152 | +0.26(+10.03%) |
Jul 22, 2009 | 2.591 | 2.647 | 2.516 | 2.591 | 9,571 | -0.02(-0.64%) |
Jul 21, 2009 | 2.734 | 2.834 | 2.558 | 2.608 | 9,868 | -0.03(-1.27%) |
Jul 20, 2009 | 2.734 | 2.734 | 2.566 | 2.641 | 11,282 | -0.03(-0.94%) |
Jul 17, 2009 | 2.708 | 2.708 | 2.658 | 2.667 | 3,160 | -0.06(-2.15%) |
Jul 16, 2009 | 2.675 | 2.776 | 2.675 | 2.725 | 4,708 | +0.03(+1.25%) |
Jul 15, 2009 | 2.574 | 2.792 | 2.348 | 2.692 | 136,499 | +0.20(+8.08%) |
Jul 14, 2009 | 2.423 | 2.516 | 2.306 | 2.490 | 62,533 | +0.09(+3.85%) |
Jul 13, 2009 | 2.407 | 2.415 | 2.390 | 2.398 | 16,539 | -0.02(-0.69%) |
Jul 10, 2009 | 2.306 | 2.475 | 2.306 | 2.415 | 9,075 | +0.07(+2.86%) |
Jul 09, 2009 | 2.423 | 2.474 | 2.256 | 2.348 | 44,839 | -0.03(-1.41%) |
Jul 08, 2009 | 2.423 | 2.449 | 2.314 | 2.381 | 19,263 | +0.08(+3.27%) |
Jul 07, 2009 | 2.465 | 2.566 | 2.306 | 2.306 | 43,199 | -0.20(-8.03%) |
Jul 06, 2009 | 2.692 | 2.825 | 2.507 | 2.507 | 34,096 | -0.16(-5.97%) |
Jul 02, 2009 | 2.700 | 2.750 | 2.549 | 2.667 | 37,881 | +0.00(+0.00%) |
Jul 01, 2009 | 2.809 | 2.889 | 2.616 | 2.667 | 135,085 | -0.20(-7.02%) |
Jun 30, 2009 | 2.641 | 2.935 | 2.616 | 2.868 | 74,661 | +0.27(+10.32%) |
Jun 29, 2009 | 2.725 | 2.843 | 2.532 | 2.599 | 124,869 | -0.12(-4.32%) |
Jun 26, 2009 | 3.287 | 3.304 | 2.717 | 2.717 | 1,454,792 | -0.61(-18.39%) |
Jun 25, 2009 | 3.212 | 3.329 | 2.943 | 3.329 | 27,647 | +0.29(+9.67%) |
Jun 24, 2009 | 3.019 | 3.203 | 2.901 | 3.035 | 17,923 | +0.08(+2.55%) |
Jun 23, 2009 | 3.094 | 3.094 | 2.817 | 2.960 | 32,394 | -0.06(-1.94%) |
Jun 22, 2009 | 3.094 | 3.178 | 3.019 | 3.019 | 33,537 | -0.12(-3.74%) |
Jun 19, 2009 | 3.312 | 3.329 | 3.103 | 3.136 | 45,512 | -0.04(-1.32%) |
Jun 18, 2009 | 3.220 | 3.270 | 3.103 | 3.178 | 30,387 | -0.04(-1.30%) |
Jun 17, 2009 | 3.203 | 3.337 | 3.144 | 3.220 | 25,898 | +0.01(+0.26%) |
Jun 16, 2009 | 3.455 | 3.471 | 3.119 | 3.212 | 33,681 | -0.17(-4.96%) |
Jun 15, 2009 | 3.161 | 3.513 | 3.161 | 3.379 | 35,447 | +0.12(+3.60%) |
Jun 12, 2009 | 3.295 | 3.446 | 3.119 | 3.262 | 34,169 | -0.02(-0.51%) |
Jun 11, 2009 | 3.228 | 3.555 | 3.136 | 3.279 | 19,584 | +0.08(+2.36%) |
Jun 10, 2009 | 3.304 | 3.490 | 3.170 | 3.203 | 34,226 | -0.04(-1.29%) |
Jun 09, 2009 | 3.446 | 3.446 | 3.136 | 3.245 | 31,932 | -0.18(-5.15%) |
Jun 08, 2009 | 3.530 | 3.564 | 3.363 | 3.421 | 23,879 | -0.04(-1.21%) |
Jun 05, 2009 | 3.522 | 3.581 | 3.388 | 3.463 | 38,950 | +0.00(+0.00%) |
Jun 04, 2009 | 3.312 | 3.522 | 3.287 | 3.463 | 40,827 | +0.17(+5.09%) |
Jun 03, 2009 | 3.606 | 3.606 | 3.186 | 3.295 | 23,198 | -0.31(-8.60%) |
Jun 02, 2009 | 3.228 | 3.656 | 3.119 | 3.606 | 59,176 | +0.44(+14.06%) |