Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.000 | 8.051 | 7.762 | 7.890 | 1,219,107 | -0.25(-3.13%) |
Aug 28, 2009 | 7.949 | 8.399 | 7.924 | 8.144 | 1,406,168 | +0.34(+4.35%) |
Aug 27, 2009 | 7.907 | 7.975 | 7.558 | 7.805 | 981,240 | -0.08(-1.08%) |
Aug 26, 2009 | 8.119 | 8.136 | 7.719 | 7.890 | 1,497,240 | -0.26(-3.23%) |
Aug 25, 2009 | 8.127 | 8.297 | 8.000 | 8.153 | 1,227,768 | +0.20(+2.56%) |
Aug 24, 2009 | 8.051 | 8.221 | 7.779 | 7.949 | 1,689,723 | -0.20(-2.40%) |
Aug 21, 2009 | 7.176 | 8.229 | 7.100 | 8.144 | 3,594,642 | +1.07(+15.13%) |
Aug 20, 2009 | 6.947 | 7.139 | 6.947 | 7.074 | 1,254,734 | +0.08(+1.09%) |
Aug 19, 2009 | 7.040 | 7.040 | 6.709 | 6.998 | 2,305,371 | -0.10(-1.44%) |
Aug 18, 2009 | 6.896 | 7.202 | 6.650 | 7.100 | 1,415,955 | +0.14(+2.08%) |
Aug 17, 2009 | 7.210 | 7.210 | 6.769 | 6.955 | 2,398,282 | -0.60(-7.98%) |
Aug 14, 2009 | 8.000 | 8.043 | 7.321 | 7.558 | 2,895,308 | -0.34(-4.30%) |
Aug 13, 2009 | 7.618 | 8.060 | 7.234 | 7.898 | 2,264,177 | +0.23(+2.99%) |
Aug 12, 2009 | 8.102 | 8.289 | 7.304 | 7.669 | 4,058,413 | -0.47(-5.74%) |
Aug 11, 2009 | 7.745 | 8.263 | 7.669 | 8.136 | 4,414,573 | +0.10(+1.27%) |
Aug 10, 2009 | 7.176 | 8.153 | 7.176 | 8.034 | 2,470,372 | +0.76(+10.51%) |
Aug 07, 2009 | 6.845 | 7.397 | 6.675 | 7.270 | 2,037,608 | +0.52(+7.67%) |
Aug 06, 2009 | 6.828 | 6.828 | 6.412 | 6.752 | 1,633,481 | +0.07(+1.02%) |
Aug 05, 2009 | 6.684 | 6.760 | 6.505 | 6.684 | 1,844,031 | -0.02(-0.25%) |
Aug 04, 2009 | 6.225 | 6.788 | 5.733 | 6.701 | 3,015,026 | +0.31(+4.92%) |
Aug 03, 2009 | 6.200 | 6.582 | 5.945 | 6.386 | 3,676,164 | +0.29(+4.74%) |
Jul 31, 2009 | 5.580 | 6.242 | 5.206 | 6.098 | 5,730,659 | +0.53(+9.45%) |
Jul 30, 2009 | 4.170 | 5.885 | 3.907 | 5.571 | 5,516,650 | +1.19(+27.13%) |
Jul 29, 2009 | 4.204 | 4.558 | 4.144 | 4.382 | 1,764,431 | +0.19(+4.45%) |
Jul 28, 2009 | 4.076 | 4.229 | 3.822 | 4.195 | 808,726 | +0.11(+2.70%) |
Jul 27, 2009 | 4.000 | 4.153 | 3.941 | 4.085 | 1,350,828 | +0.11(+2.78%) |
Jul 24, 2009 | 3.983 | 4.026 | 3.754 | 3.975 | 631 | -0.04(-1.06%) |
Jul 23, 2009 | 3.694 | 4.051 | 3.694 | 4.017 | 1,884,612 | +0.32(+8.74%) |
Jul 22, 2009 | 3.669 | 3.754 | 3.643 | 3.694 | 795,448 | +0.01(+0.23%) |
Jul 21, 2009 | 3.788 | 3.856 | 3.652 | 3.686 | 483,484 | -0.11(-2.91%) |
Jul 20, 2009 | 3.686 | 3.813 | 3.618 | 3.796 | 748,583 | +0.10(+2.76%) |
Jul 17, 2009 | 3.771 | 3.805 | 3.575 | 3.694 | 901,810 | -0.10(-2.68%) |
Jul 16, 2009 | 3.703 | 3.822 | 3.635 | 3.796 | 637,112 | +0.06(+1.59%) |
Jul 15, 2009 | 3.507 | 3.754 | 3.414 | 3.737 | 1,132,489 | +0.34(+10.00%) |
Jul 14, 2009 | 3.363 | 3.431 | 3.227 | 3.397 | 438,894 | +0.04(+1.27%) |
Jul 13, 2009 | 3.176 | 3.423 | 3.176 | 3.355 | 1,331,092 | +0.20(+6.18%) |
Jul 10, 2009 | 2.964 | 3.193 | 2.964 | 3.159 | 1,114,367 | +0.18(+5.98%) |
Jul 09, 2009 | 3.100 | 3.151 | 2.964 | 2.981 | 1,716,985 | -0.09(-3.04%) |
Jul 08, 2009 | 3.287 | 3.329 | 2.989 | 3.074 | 2,063,106 | -0.19(-5.73%) |
Jul 07, 2009 | 3.253 | 3.609 | 3.185 | 3.261 | 1,911,153 | +0.00(+0.00%) |
Jul 06, 2009 | 3.380 | 3.473 | 3.108 | 3.261 | 1,518,904 | -0.14(-4.24%) |
Jul 02, 2009 | 3.694 | 3.703 | 3.363 | 3.406 | 1,465,557 | -0.36(-9.48%) |
Jul 01, 2009 | 3.703 | 3.890 | 3.652 | 3.762 | 1,102,242 | +0.09(+2.55%) |
Jun 30, 2009 | 3.779 | 3.830 | 3.660 | 3.669 | 613,048 | -0.11(-2.92%) |
Jun 29, 2009 | 3.830 | 3.924 | 3.609 | 3.779 | 789,980 | -0.04(-1.11%) |
Jun 26, 2009 | 3.694 | 3.915 | 3.601 | 3.822 | 1,580,817 | +0.10(+2.74%) |
Jun 25, 2009 | 3.533 | 3.720 | 3.507 | 3.720 | 1,278,902 | +0.31(+8.96%) |
Jun 24, 2009 | 3.380 | 3.601 | 3.355 | 3.414 | 1,133,852 | +0.07(+2.03%) |
Jun 23, 2009 | 3.278 | 3.473 | 3.202 | 3.346 | 1,236,327 | +0.12(+3.68%) |
Jun 22, 2009 | 3.431 | 3.516 | 3.210 | 3.227 | 1,031,554 | -0.25(-7.09%) |
Jun 19, 2009 | 3.541 | 3.601 | 3.448 | 3.473 | 1,046,713 | +0.01(+0.25%) |
Jun 18, 2009 | 3.516 | 3.597 | 3.440 | 3.465 | 615,985 | -0.07(-1.92%) |
Jun 17, 2009 | 3.397 | 3.669 | 3.329 | 3.533 | 1,621,573 | +0.14(+4.26%) |
Jun 16, 2009 | 3.550 | 3.597 | 3.312 | 3.389 | 931,955 | -0.08(-2.21%) |
Jun 15, 2009 | 3.541 | 3.626 | 3.321 | 3.465 | 1,218,255 | -0.20(-5.56%) |
Jun 12, 2009 | 3.677 | 3.711 | 3.558 | 3.669 | 529,767 | +0.02(+0.47%) |
Jun 11, 2009 | 3.754 | 3.813 | 3.618 | 3.652 | 1,007,445 | -0.09(-2.49%) |
Jun 10, 2009 | 4.017 | 4.043 | 3.609 | 3.745 | 1,166,726 | -0.13(-3.29%) |
Jun 09, 2009 | 3.677 | 4.009 | 3.677 | 3.873 | 1,474,743 | +0.22(+6.05%) |
Jun 08, 2009 | 3.737 | 3.745 | 3.457 | 3.652 | 1,707,206 | -0.26(-6.72%) |
Jun 05, 2009 | 4.161 | 4.314 | 3.873 | 3.915 | 1,154,048 | -0.16(-3.96%) |
Jun 04, 2009 | 4.178 | 4.221 | 3.983 | 4.076 | 1,296,903 | -0.04(-1.03%) |
Jun 03, 2009 | 4.340 | 4.425 | 3.983 | 4.119 | 1,182,645 | -0.36(-7.97%) |
Jun 02, 2009 | 4.272 | 4.535 | 4.110 | 4.476 | 1,438,797 | +0.23(+5.40%) |