Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.110 | 9.110 | 8.240 | 8.610 | 35,043 | -0.55(-6.00%) |
Aug 28, 2009 | 9.550 | 9.550 | 9.120 | 9.160 | 12,700 | -0.39(-4.08%) |
Aug 27, 2009 | 9.420 | 9.550 | 9.020 | 9.550 | 11,727 | +0.13(+1.38%) |
Aug 26, 2009 | 9.290 | 9.420 | 9.250 | 9.420 | 8,071 | +0.09(+0.96%) |
Aug 25, 2009 | 9.230 | 9.350 | 9.060 | 9.330 | 9,720 | +0.10(+1.08%) |
Aug 24, 2009 | 9.510 | 9.520 | 9.000 | 9.230 | 32,375 | +0.19(+2.10%) |
Aug 21, 2009 | 8.550 | 9.040 | 8.550 | 9.040 | 39,933 | +0.61(+7.24%) |
Aug 20, 2009 | 8.500 | 8.500 | 8.310 | 8.430 | 6,876 | -0.09(-1.06%) |
Aug 19, 2009 | 8.350 | 8.580 | 8.250 | 8.520 | 13,684 | +0.07(+0.83%) |
Aug 18, 2009 | 8.190 | 8.450 | 8.120 | 8.450 | 11,692 | +0.28(+3.43%) |
Aug 17, 2009 | 8.360 | 8.360 | 8.070 | 8.170 | 21,875 | -0.21(-2.51%) |
Aug 14, 2009 | 8.520 | 8.570 | 8.250 | 8.380 | 31,839 | -0.15(-1.76%) |
Aug 13, 2009 | 9.030 | 9.030 | 8.350 | 8.530 | 13,471 | -0.18(-2.07%) |
Aug 12, 2009 | 7.970 | 8.820 | 7.930 | 8.710 | 27,247 | +0.81(+10.25%) |
Aug 11, 2009 | 8.000 | 8.140 | 7.870 | 7.900 | 10,417 | -0.11(-1.37%) |
Aug 10, 2009 | 7.980 | 8.059 | 7.600 | 8.010 | 34,767 | -0.02(-0.25%) |
Aug 07, 2009 | 8.250 | 8.250 | 7.910 | 8.030 | 21,593 | -0.12(-1.47%) |
Aug 06, 2009 | 8.680 | 8.680 | 8.110 | 8.150 | 16,280 | -0.49(-5.67%) |
Aug 05, 2009 | 8.630 | 8.720 | 8.370 | 8.640 | 17,920 | -0.01(-0.12%) |
Aug 04, 2009 | 8.610 | 8.660 | 8.280 | 8.650 | 18,830 | -0.03(-0.35%) |
Aug 03, 2009 | 8.900 | 8.900 | 8.230 | 8.680 | 37,302 | -0.17(-1.92%) |
Jul 31, 2009 | 9.490 | 9.490 | 8.760 | 8.850 | 39,445 | -0.64(-6.74%) |
Jul 30, 2009 | 9.410 | 9.490 | 9.000 | 9.490 | 19,880 | +0.04(+0.42%) |
Jul 29, 2009 | 9.670 | 9.740 | 9.450 | 9.450 | 24,398 | -0.22(-2.28%) |
Jul 28, 2009 | 9.450 | 9.700 | 9.310 | 9.670 | 45,986 | +0.23(+2.44%) |
Jul 27, 2009 | 9.240 | 9.470 | 9.030 | 9.440 | 21,065 | -0.06(-0.63%) |
Jul 24, 2009 | 9.500 | 9.560 | 8.900 | 9.500 | 32,196 | +0.05(+0.53%) |
Jul 23, 2009 | 9.500 | 9.570 | 9.300 | 9.450 | 54,822 | -0.02(-0.21%) |
Jul 22, 2009 | 9.230 | 9.470 | 8.470 | 9.470 | 44,855 | +0.10(+1.07%) |
Jul 21, 2009 | 8.650 | 9.500 | 8.410 | 9.370 | 74,765 | +0.80(+9.33%) |
Jul 20, 2009 | 8.000 | 8.580 | 7.890 | 8.570 | 20,854 | +0.59(+7.39%) |
Jul 17, 2009 | 7.820 | 8.230 | 7.820 | 7.980 | 32,921 | +0.08(+1.01%) |
Jul 16, 2009 | 7.950 | 7.950 | 7.610 | 7.900 | 23,150 | -0.05(-0.63%) |
Jul 15, 2009 | 7.230 | 8.000 | 7.230 | 7.950 | 60,862 | +0.50(+6.71%) |
Jul 14, 2009 | 7.010 | 7.555 | 7.010 | 7.450 | 38,731 | +0.40(+5.67%) |
Jul 13, 2009 | 7.010 | 7.050 | 6.940 | 7.050 | 14,940 | +0.03(+0.43%) |
Jul 10, 2009 | 6.950 | 7.340 | 6.950 | 7.020 | 24,878 | +0.03(+0.43%) |
Jul 09, 2009 | 6.800 | 7.100 | 6.750 | 6.990 | 15,170 | +0.24(+3.56%) |
Jul 08, 2009 | 7.150 | 7.289 | 6.660 | 6.750 | 26,674 | -0.39(-5.46%) |
Jul 07, 2009 | 6.830 | 7.840 | 6.760 | 7.140 | 55,193 | +0.34(+5.00%) |
Jul 06, 2009 | 6.850 | 6.900 | 6.750 | 6.800 | 21,831 | +0.10(+1.49%) |
Jul 02, 2009 | 7.040 | 7.040 | 6.700 | 6.700 | 28,718 | -0.31(-4.42%) |
Jul 01, 2009 | 7.270 | 7.370 | 6.840 | 7.010 | 31,175 | +0.16(+2.34%) |
Jun 30, 2009 | 7.500 | 7.510 | 6.850 | 6.850 | 53,406 | -0.67(-8.91%) |
Jun 29, 2009 | 6.730 | 7.740 | 6.650 | 7.520 | 139,906 | +0.77(+11.41%) |
Jun 26, 2009 | 6.000 | 6.840 | 6.000 | 6.750 | 1,053,659 | +0.75(+12.50%) |
Jun 25, 2009 | 5.990 | 6.000 | 5.920 | 6.000 | 23,724 | +0.01(+0.17%) |
Jun 24, 2009 | 5.960 | 6.000 | 5.760 | 5.990 | 14,960 | +0.05(+0.84%) |
Jun 23, 2009 | 5.990 | 6.000 | 5.650 | 5.940 | 16,621 | -0.01(-0.17%) |
Jun 22, 2009 | 6.420 | 6.420 | 5.800 | 5.950 | 14,116 | -0.25(-4.03%) |
Jun 19, 2009 | 6.200 | 6.200 | 5.840 | 6.200 | 9,055 | +0.10(+1.64%) |
Jun 18, 2009 | 6.210 | 6.260 | 6.000 | 6.100 | 4,100 | -0.19(-3.02%) |
Jun 17, 2009 | 6.050 | 6.500 | 6.050 | 6.290 | 18,792 | +0.30(+5.01%) |
Jun 16, 2009 | 5.980 | 6.010 | 5.840 | 5.990 | 9,800 | -0.01(-0.17%) |
Jun 15, 2009 | 6.150 | 6.400 | 5.650 | 6.000 | 19,833 | -0.29(-4.61%) |
Jun 12, 2009 | 6.200 | 6.290 | 6.110 | 6.290 | 7,950 | +0.26(+4.31%) |
Jun 11, 2009 | 5.750 | 6.050 | 5.730 | 6.030 | 31,163 | +0.34(+5.98%) |
Jun 10, 2009 | 5.750 | 5.750 | 5.660 | 5.690 | 14,000 | -0.11(-1.90%) |
Jun 09, 2009 | 5.600 | 5.800 | 5.600 | 5.800 | 9,200 | +0.16(+2.84%) |
Jun 08, 2009 | 5.730 | 5.730 | 5.620 | 5.640 | 2,100 | -0.05(-0.88%) |
Jun 05, 2009 | 5.600 | 5.740 | 5.600 | 5.690 | 4,675 | +0.01(+0.18%) |
Jun 04, 2009 | 5.720 | 5.720 | 5.680 | 5.680 | 3,200 | -0.03(-0.53%) |
Jun 03, 2009 | 5.850 | 5.850 | 5.630 | 5.710 | 6,384 | -0.10(-1.72%) |
Jun 02, 2009 | 5.822 | 6.000 | 5.800 | 5.810 | 5,949 | -0.10(-1.69%) |