Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.100 | 8.150 | 7.760 | 8.070 | 189,866 | -0.21(-2.54%) |
Aug 28, 2009 | 8.430 | 8.430 | 8.214 | 8.280 | 56,229 | -0.08(-0.96%) |
Aug 27, 2009 | 8.440 | 8.586 | 8.070 | 8.360 | 92,204 | -0.09(-1.07%) |
Aug 26, 2009 | 8.580 | 8.600 | 8.310 | 8.450 | 72,103 | -0.09(-1.05%) |
Aug 25, 2009 | 8.570 | 8.660 | 8.470 | 8.540 | 85,431 | +0.11(+1.30%) |
Aug 24, 2009 | 8.720 | 8.720 | 8.370 | 8.430 | 107,052 | -0.14(-1.63%) |
Aug 21, 2009 | 8.960 | 8.990 | 8.510 | 8.570 | 96,440 | -0.23(-2.61%) |
Aug 20, 2009 | 8.800 | 9.150 | 8.700 | 8.800 | 84,087 | -0.10(-1.12%) |
Aug 19, 2009 | 8.580 | 9.069 | 8.500 | 8.900 | 126,129 | -0.35(-3.78%) |
Aug 18, 2009 | 9.290 | 9.630 | 9.160 | 9.250 | 227,757 | +0.17(+1.87%) |
Aug 17, 2009 | 9.000 | 9.210 | 8.280 | 9.080 | 243,716 | -0.48(-5.02%) |
Aug 14, 2009 | 9.440 | 9.600 | 9.110 | 9.560 | 234,813 | +0.01(+0.10%) |
Aug 13, 2009 | 9.070 | 9.900 | 9.000 | 9.550 | 361,992 | +0.49(+5.41%) |
Aug 12, 2009 | 8.890 | 9.650 | 8.610 | 9.060 | 669,960 | +1.07(+13.39%) |
Aug 11, 2009 | 7.930 | 8.030 | 7.500 | 7.990 | 159,949 | +0.08(+1.01%) |
Aug 10, 2009 | 7.500 | 7.950 | 7.420 | 7.910 | 68,682 | +0.44(+5.89%) |
Aug 07, 2009 | 7.150 | 7.500 | 7.150 | 7.470 | 122,112 | +0.37(+5.21%) |
Aug 06, 2009 | 7.460 | 7.580 | 7.000 | 7.100 | 106,321 | -0.38(-5.08%) |
Aug 05, 2009 | 7.810 | 7.949 | 7.360 | 7.480 | 68,672 | -0.32(-4.10%) |
Aug 04, 2009 | 7.590 | 7.950 | 7.418 | 7.800 | 99,236 | +0.25(+3.31%) |
Aug 03, 2009 | 7.250 | 7.600 | 7.060 | 7.550 | 112,275 | +0.46(+6.49%) |
Jul 31, 2009 | 6.740 | 7.140 | 6.740 | 7.090 | 59,647 | +0.38(+5.66%) |
Jul 30, 2009 | 6.700 | 6.740 | 6.411 | 6.710 | 39,135 | +0.12(+1.82%) |
Jul 29, 2009 | 6.750 | 6.750 | 6.250 | 6.590 | 47,566 | -0.22(-3.23%) |
Jul 28, 2009 | 6.720 | 6.870 | 6.230 | 6.810 | 93,577 | +0.11(+1.64%) |
Jul 27, 2009 | 6.160 | 6.700 | 5.960 | 6.700 | 102,853 | +0.58(+9.48%) |
Jul 24, 2009 | 6.180 | 6.180 | 5.860 | 6.120 | 28,150 | -0.11(-1.77%) |
Jul 23, 2009 | 5.860 | 6.490 | 5.640 | 6.230 | 113,979 | +0.39(+6.68%) |
Jul 22, 2009 | 5.650 | 5.850 | 5.610 | 5.840 | 31,028 | +0.23(+4.10%) |
Jul 21, 2009 | 5.700 | 5.700 | 5.330 | 5.610 | 27,979 | -0.13(-2.26%) |
Jul 20, 2009 | 5.840 | 5.880 | 5.670 | 5.740 | 33,711 | -0.08(-1.37%) |
Jul 17, 2009 | 5.880 | 5.880 | 5.700 | 5.820 | 17,484 | -0.01(-0.17%) |
Jul 16, 2009 | 5.870 | 5.870 | 5.780 | 5.830 | 20,064 | +0.03(+0.52%) |
Jul 15, 2009 | 5.710 | 5.850 | 5.570 | 5.800 | 36,676 | +0.19(+3.39%) |
Jul 14, 2009 | 5.240 | 5.657 | 5.240 | 5.610 | 18,460 | +0.14(+2.56%) |
Jul 13, 2009 | 5.140 | 5.508 | 5.140 | 5.470 | 16,724 | +0.18(+3.40%) |
Jul 10, 2009 | 5.540 | 5.540 | 5.200 | 5.290 | 16,566 | -0.26(-4.68%) |
Jul 09, 2009 | 5.430 | 5.700 | 5.430 | 5.550 | 39,285 | +0.38(+7.35%) |
Jul 08, 2009 | 5.300 | 5.300 | 5.151 | 5.170 | 41,001 | -0.10(-1.90%) |
Jul 07, 2009 | 5.440 | 5.440 | 5.260 | 5.270 | 23,010 | -0.16(-2.95%) |
Jul 06, 2009 | 5.630 | 5.630 | 5.280 | 5.430 | 34,974 | -0.25(-4.40%) |
Jul 02, 2009 | 5.750 | 5.760 | 5.550 | 5.680 | 40,805 | -0.26(-4.38%) |
Jul 01, 2009 | 6.040 | 6.040 | 5.510 | 5.940 | 42,480 | +0.44(+8.00%) |
Jun 30, 2009 | 5.870 | 5.880 | 5.470 | 5.500 | 35,983 | -0.19(-3.34%) |
Jun 29, 2009 | 5.920 | 6.080 | 5.690 | 5.690 | 83,728 | -0.25(-4.21%) |
Jun 26, 2009 | 5.400 | 6.160 | 5.085 | 5.940 | 545,398 | +0.60(+11.13%) |
Jun 25, 2009 | 5.180 | 5.370 | 5.140 | 5.345 | 28,160 | +0.21(+4.19%) |
Jun 24, 2009 | 5.060 | 5.330 | 5.060 | 5.130 | 29,459 | +0.10(+1.99%) |
Jun 23, 2009 | 5.390 | 5.390 | 5.020 | 5.030 | 52,288 | -0.33(-6.16%) |
Jun 22, 2009 | 5.800 | 5.800 | 5.320 | 5.360 | 52,424 | -0.50(-8.53%) |
Jun 19, 2009 | 5.820 | 5.900 | 5.810 | 5.860 | 27,102 | +0.05(+0.86%) |
Jun 18, 2009 | 5.530 | 5.870 | 5.530 | 5.810 | 25,963 | +0.23(+4.12%) |
Jun 17, 2009 | 5.950 | 5.950 | 5.360 | 5.580 | 48,988 | -0.28(-4.78%) |
Jun 16, 2009 | 6.140 | 6.250 | 5.700 | 5.860 | 48,031 | -0.14(-2.33%) |
Jun 15, 2009 | 6.500 | 6.500 | 6.000 | 6.000 | 49,741 | -0.50(-7.69%) |
Jun 12, 2009 | 6.640 | 6.640 | 6.310 | 6.500 | 43,230 | -0.05(-0.76%) |
Jun 11, 2009 | 6.410 | 6.630 | 6.180 | 6.550 | 52,628 | +0.26(+4.13%) |
Jun 10, 2009 | 6.500 | 6.590 | 6.190 | 6.290 | 77,706 | -0.10(-1.56%) |
Jun 09, 2009 | 5.950 | 6.440 | 5.810 | 6.390 | 178,986 | +0.63(+10.94%) |
Jun 08, 2009 | 5.810 | 5.970 | 5.650 | 5.760 | 15,014 | -0.13(-2.21%) |
Jun 05, 2009 | 5.880 | 5.980 | 5.710 | 5.890 | 33,340 | +0.17(+2.97%) |
Jun 04, 2009 | 5.939 | 5.980 | 5.620 | 5.720 | 21,441 | +0.02(+0.35%) |
Jun 03, 2009 | 5.600 | 6.050 | 5.600 | 5.700 | 32,527 | +0.00(+0.00%) |
Jun 02, 2009 | 6.090 | 6.090 | 5.600 | 5.700 | 88,729 | -0.50(-8.06%) |