Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.027 | 7.112 | 6.868 | 7.027 | 8,649,145 | -0.24(-3.36%) |
Aug 28, 2009 | 7.161 | 7.289 | 7.015 | 7.271 | 5,023,398 | +0.22(+3.11%) |
Aug 27, 2009 | 7.021 | 7.070 | 6.746 | 7.051 | 5,026,961 | +0.06(+0.87%) |
Aug 26, 2009 | 6.874 | 7.003 | 6.765 | 6.990 | 7,107,067 | +0.02(+0.26%) |
Aug 25, 2009 | 7.009 | 7.149 | 6.826 | 6.972 | 4,856,264 | +0.00(+0.00%) |
Aug 24, 2009 | 6.868 | 7.228 | 6.868 | 6.972 | 7,828,577 | +0.13(+1.87%) |
Aug 21, 2009 | 6.691 | 7.051 | 6.655 | 6.844 | 5,068,585 | +0.23(+3.51%) |
Aug 20, 2009 | 6.283 | 6.630 | 6.258 | 6.612 | 4,972,747 | +0.33(+5.24%) |
Aug 19, 2009 | 6.210 | 6.417 | 6.118 | 6.283 | 3,786,643 | -0.06(-0.96%) |
Aug 18, 2009 | 6.264 | 6.441 | 6.161 | 6.344 | 4,641,083 | +0.10(+1.54%) |
Aug 17, 2009 | 6.423 | 6.423 | 6.173 | 6.248 | 7,824,639 | -0.38(-5.69%) |
Aug 14, 2009 | 6.612 | 6.679 | 6.368 | 6.624 | 6,254,132 | -0.07(-1.09%) |
Aug 13, 2009 | 6.508 | 6.746 | 6.325 | 6.698 | 6,628,709 | +0.33(+5.17%) |
Aug 12, 2009 | 6.527 | 6.673 | 6.350 | 6.368 | 8,771,893 | -0.19(-2.88%) |
Aug 11, 2009 | 6.710 | 6.789 | 6.374 | 6.557 | 7,211,962 | -0.20(-2.98%) |
Aug 10, 2009 | 7.289 | 7.320 | 6.649 | 6.759 | 8,612,101 | -0.59(-8.05%) |
Aug 07, 2009 | 7.192 | 7.783 | 7.009 | 7.350 | 13,559,916 | +0.35(+5.06%) |
Aug 06, 2009 | 6.679 | 7.265 | 6.679 | 6.996 | 13,080,971 | +0.56(+8.62%) |
Aug 05, 2009 | 6.130 | 6.490 | 6.057 | 6.441 | 11,153,283 | +0.38(+6.34%) |
Aug 04, 2009 | 5.679 | 6.124 | 5.593 | 6.057 | 12,160,019 | +0.30(+5.30%) |
Aug 03, 2009 | 5.831 | 5.917 | 5.673 | 5.752 | 5,612,264 | -0.04(-0.63%) |
Jul 31, 2009 | 5.606 | 5.819 | 5.551 | 5.789 | 4,544,811 | +0.13(+2.37%) |
Jul 30, 2009 | 5.575 | 5.715 | 5.459 | 5.654 | 7,388,910 | +0.12(+2.21%) |
Jul 29, 2009 | 5.563 | 5.636 | 5.441 | 5.532 | 4,237,225 | -0.07(-1.20%) |
Jul 28, 2009 | 5.630 | 5.746 | 5.514 | 5.600 | 6,235,321 | -0.05(-0.97%) |
Jul 27, 2009 | 5.380 | 5.703 | 5.325 | 5.654 | 6,208,099 | +0.23(+4.16%) |
Jul 24, 2009 | 5.288 | 5.459 | 5.228 | 5.429 | 3,538,976 | +0.04(+0.79%) |
Jul 23, 2009 | 5.118 | 5.496 | 5.045 | 5.386 | 8,603,839 | +0.28(+5.50%) |
Jul 22, 2009 | 5.099 | 5.221 | 5.014 | 5.106 | 4,090,719 | -0.05(-1.06%) |
Jul 21, 2009 | 5.282 | 5.282 | 5.020 | 5.160 | 5,718,311 | -0.02(-0.47%) |
Jul 20, 2009 | 5.002 | 5.197 | 5.002 | 5.185 | 7,013,881 | +0.23(+4.68%) |
Jul 17, 2009 | 5.136 | 5.142 | 4.862 | 4.953 | 5,335,782 | -0.20(-3.91%) |
Jul 16, 2009 | 5.002 | 5.228 | 4.953 | 5.154 | 4,167,376 | +0.06(+1.20%) |
Jul 15, 2009 | 4.990 | 5.160 | 4.904 | 5.093 | 7,187,166 | +0.19(+3.86%) |
Jul 14, 2009 | 4.831 | 4.984 | 4.697 | 4.904 | 4,234,100 | +0.06(+1.26%) |
Jul 13, 2009 | 4.746 | 4.874 | 4.544 | 4.843 | 8,444,757 | +0.19(+4.06%) |
Jul 10, 2009 | 4.660 | 4.758 | 4.550 | 4.654 | 5,801,506 | -0.04(-0.78%) |
Jul 09, 2009 | 4.880 | 4.947 | 4.654 | 4.691 | 6,380,399 | -0.07(-1.54%) |
Jul 08, 2009 | 4.971 | 5.051 | 4.599 | 4.764 | 8,998,226 | -0.18(-3.58%) |
Jul 07, 2009 | 5.276 | 5.307 | 4.886 | 4.941 | 6,880,095 | -0.34(-6.36%) |
Jul 06, 2009 | 4.923 | 5.313 | 4.923 | 5.276 | 7,218,043 | +0.33(+6.66%) |
Jul 02, 2009 | 5.240 | 5.282 | 4.947 | 4.947 | 6,366,818 | -0.45(-8.26%) |
Jul 01, 2009 | 5.380 | 5.526 | 5.356 | 5.392 | 3,997,204 | +0.04(+0.80%) |
Jun 30, 2009 | 5.270 | 5.380 | 5.209 | 5.349 | 4,520,819 | +0.09(+1.74%) |
Jun 29, 2009 | 5.337 | 5.423 | 5.163 | 5.258 | 3,473,829 | -0.01(-0.12%) |
Jun 26, 2009 | 5.191 | 5.319 | 5.112 | 5.264 | 5,630,509 | +0.07(+1.29%) |
Jun 25, 2009 | 5.075 | 5.203 | 5.045 | 5.197 | 4,273,113 | +0.05(+0.95%) |
Jun 24, 2009 | 5.106 | 5.240 | 5.038 | 5.148 | 5,171,925 | +0.08(+1.56%) |
Jun 23, 2009 | 5.075 | 5.423 | 4.977 | 5.069 | 9,186,609 | +0.17(+3.49%) |
Jun 22, 2009 | 5.337 | 5.368 | 4.874 | 4.898 | 9,766,768 | -0.50(-9.27%) |
Jun 19, 2009 | 5.240 | 5.404 | 5.240 | 5.398 | 7,171,907 | +0.20(+3.75%) |
Jun 18, 2009 | 5.288 | 5.307 | 5.069 | 5.203 | 6,034,536 | +0.01(+0.12%) |
Jun 17, 2009 | 5.398 | 5.532 | 5.173 | 5.197 | 7,410,185 | -0.23(-4.16%) |
Jun 16, 2009 | 5.532 | 5.600 | 5.252 | 5.423 | 5,601,288 | +0.01(+0.23%) |
Jun 15, 2009 | 5.789 | 5.795 | 5.331 | 5.410 | 8,615,623 | -0.45(-7.60%) |
Jun 12, 2009 | 5.520 | 5.868 | 5.423 | 5.856 | 6,317,929 | +0.36(+6.55%) |
Jun 11, 2009 | 5.575 | 5.719 | 5.459 | 5.496 | 4,679,835 | -0.10(-1.85%) |
Jun 10, 2009 | 5.819 | 5.892 | 5.456 | 5.600 | 6,620,682 | -0.18(-3.16%) |
Jun 09, 2009 | 5.892 | 5.935 | 5.752 | 5.783 | 4,995,938 | -0.10(-1.66%) |
Jun 08, 2009 | 5.844 | 5.972 | 5.715 | 5.880 | 4,813,814 | -0.16(-2.72%) |
Jun 05, 2009 | 6.100 | 6.240 | 5.959 | 6.045 | 5,248,851 | -0.01(-0.10%) |
Jun 04, 2009 | 5.697 | 6.185 | 5.697 | 6.051 | 6,715,014 | +0.25(+4.31%) |
Jun 03, 2009 | 5.892 | 5.996 | 5.709 | 5.801 | 3,980,818 | -0.18(-2.96%) |
Jun 02, 2009 | 6.051 | 6.191 | 5.935 | 5.978 | 7,510,073 | -0.10(-1.71%) |