Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.736 | 8.748 | 8.657 | 8.742 | 11,139,897 | -0.28(-3.09%) |
Aug 28, 2009 | 9.075 | 9.081 | 8.954 | 9.021 | 5,857,874 | -0.07(-0.80%) |
Aug 27, 2009 | 9.087 | 9.094 | 8.942 | 9.094 | 8,532,742 | -0.03(-0.33%) |
Aug 26, 2009 | 9.148 | 9.154 | 9.063 | 9.124 | 4,450,239 | -0.05(-0.53%) |
Aug 25, 2009 | 9.209 | 9.251 | 9.136 | 9.172 | 6,951,009 | -0.02(-0.26%) |
Aug 24, 2009 | 9.227 | 9.263 | 9.142 | 9.197 | 6,716,697 | -0.01(-0.13%) |
Aug 21, 2009 | 9.148 | 9.227 | 9.118 | 9.209 | 4,478,055 | +0.08(+0.93%) |
Aug 20, 2009 | 9.075 | 9.151 | 9.045 | 9.124 | 5,458,342 | +0.13(+1.48%) |
Aug 19, 2009 | 8.869 | 9.027 | 8.839 | 8.990 | 10,970,571 | -0.03(-0.34%) |
Aug 18, 2009 | 8.948 | 9.039 | 8.912 | 9.021 | 10,518,309 | +0.21(+2.34%) |
Aug 17, 2009 | 8.815 | 8.857 | 8.712 | 8.815 | 11,488,963 | -0.32(-3.45%) |
Aug 14, 2009 | 9.227 | 9.239 | 9.027 | 9.130 | 11,365,519 | -0.06(-0.66%) |
Aug 13, 2009 | 9.197 | 9.209 | 9.081 | 9.191 | 5,022,618 | +0.02(+0.26%) |
Aug 12, 2009 | 9.094 | 9.246 | 9.094 | 9.166 | 9,559,987 | +0.07(+0.80%) |
Aug 11, 2009 | 9.178 | 9.203 | 9.027 | 9.094 | 13,001,345 | -0.05(-0.53%) |
Aug 10, 2009 | 9.148 | 9.184 | 9.088 | 9.142 | 6,309,179 | -0.01(-0.13%) |
Aug 07, 2009 | 9.081 | 9.172 | 8.997 | 9.154 | 24,530,694 | -0.04(-0.40%) |
Aug 06, 2009 | 9.239 | 9.269 | 9.045 | 9.191 | 16,941,742 | +0.01(+0.07%) |
Aug 05, 2009 | 9.275 | 9.281 | 9.112 | 9.184 | 8,338,769 | -0.22(-2.32%) |
Aug 04, 2009 | 9.366 | 9.463 | 9.360 | 9.403 | 9,811,632 | -0.18(-1.84%) |
Aug 03, 2009 | 9.524 | 9.591 | 9.475 | 9.579 | 7,575,736 | +0.28(+3.00%) |
Jul 31, 2009 | 9.366 | 9.409 | 9.294 | 9.300 | 6,723,546 | -0.01(-0.13%) |
Jul 30, 2009 | 9.281 | 9.403 | 9.275 | 9.312 | 9,293,660 | +0.24(+2.67%) |
Jul 29, 2009 | 9.124 | 9.154 | 8.981 | 9.069 | 17,533,722 | -0.20(-2.16%) |
Jul 28, 2009 | 9.239 | 9.312 | 9.161 | 9.269 | 6,990,348 | +0.10(+1.06%) |
Jul 27, 2009 | 9.209 | 9.269 | 9.118 | 9.172 | 12,028,095 | +0.02(+0.20%) |
Jul 24, 2009 | 9.106 | 9.184 | 9.069 | 9.154 | 13,588,221 | -0.10(-1.11%) |
Jul 23, 2009 | 9.087 | 9.318 | 9.081 | 9.257 | 15,138,926 | +0.33(+3.74%) |
Jul 22, 2009 | 8.833 | 8.966 | 8.815 | 8.924 | 12,865,980 | -0.02(-0.27%) |
Jul 21, 2009 | 8.954 | 9.027 | 8.815 | 8.948 | 9,042,331 | +0.02(+0.20%) |
Jul 20, 2009 | 8.906 | 8.936 | 8.851 | 8.930 | 8,586,764 | +0.30(+3.44%) |
Jul 17, 2009 | 8.548 | 8.645 | 8.548 | 8.633 | 7,114,720 | +0.13(+1.57%) |
Jul 16, 2009 | 8.402 | 8.548 | 8.378 | 8.499 | 5,827,211 | -0.02(-0.21%) |
Jul 15, 2009 | 8.360 | 8.542 | 8.348 | 8.518 | 5,447,381 | +0.38(+4.69%) |
Jul 14, 2009 | 8.117 | 8.172 | 8.090 | 8.136 | 6,589,766 | +0.12(+1.51%) |
Jul 13, 2009 | 7.929 | 8.063 | 7.923 | 8.014 | 8,564,333 | -0.02(-0.23%) |
Jul 10, 2009 | 8.033 | 8.051 | 7.936 | 8.033 | 5,560,488 | -0.02(-0.30%) |
Jul 09, 2009 | 7.996 | 8.075 | 7.972 | 8.057 | 15,905,643 | +0.13(+1.68%) |
Jul 08, 2009 | 8.008 | 8.057 | 7.851 | 7.923 | 11,323,536 | -0.08(-1.06%) |
Jul 07, 2009 | 8.148 | 8.154 | 7.990 | 8.008 | 6,815,984 | -0.18(-2.22%) |
Jul 06, 2009 | 8.099 | 8.221 | 8.087 | 8.190 | 9,075,092 | +0.10(+1.27%) |
Jul 02, 2009 | 8.108 | 8.154 | 8.039 | 8.087 | 11,144,757 | -0.30(-3.54%) |
Jul 01, 2009 | 8.372 | 8.451 | 8.354 | 8.384 | 16,287,334 | +0.05(+0.66%) |
Jun 30, 2009 | 8.366 | 8.372 | 8.227 | 8.330 | 12,725,822 | -0.21(-2.48%) |
Jun 29, 2009 | 8.451 | 8.542 | 8.433 | 8.542 | 9,967,957 | +0.05(+0.57%) |
Jun 26, 2009 | 8.469 | 8.505 | 8.402 | 8.493 | 14,227,594 | +0.11(+1.30%) |
Jun 25, 2009 | 8.263 | 8.415 | 8.245 | 8.384 | 15,296,480 | +0.23(+2.83%) |
Jun 24, 2009 | 8.099 | 8.233 | 8.081 | 8.154 | 11,308,081 | +0.22(+2.83%) |
Jun 23, 2009 | 7.948 | 7.996 | 7.833 | 7.930 | 8,024,888 | -0.12(-1.43%) |
Jun 22, 2009 | 8.154 | 8.202 | 7.996 | 8.045 | 13,071,159 | -0.12(-1.48%) |
Jun 19, 2009 | 8.257 | 8.257 | 8.145 | 8.166 | 7,973,637 | +0.03(+0.37%) |
Jun 18, 2009 | 8.124 | 8.202 | 8.093 | 8.136 | 5,721,479 | +0.04(+0.45%) |
Jun 17, 2009 | 8.124 | 8.160 | 8.021 | 8.099 | 7,161,004 | +0.01(+0.15%) |
Jun 16, 2009 | 8.311 | 8.324 | 8.087 | 8.087 | 11,786,077 | -0.29(-3.47%) |
Jun 15, 2009 | 8.457 | 8.481 | 8.275 | 8.378 | 10,601,800 | -0.22(-2.61%) |
Jun 12, 2009 | 8.578 | 8.657 | 8.536 | 8.602 | 6,300,524 | -0.08(-0.91%) |
Jun 11, 2009 | 8.596 | 8.784 | 8.596 | 8.681 | 8,211,063 | +0.04(+0.42%) |
Jun 10, 2009 | 8.681 | 8.736 | 8.527 | 8.645 | 11,784,726 | +0.13(+1.57%) |
Jun 09, 2009 | 8.578 | 8.578 | 8.469 | 8.512 | 11,105,249 | -0.18(-2.09%) |
Jun 08, 2009 | 8.602 | 8.748 | 8.548 | 8.693 | 10,124,659 | -0.16(-1.78%) |
Jun 05, 2009 | 8.887 | 8.972 | 8.772 | 8.851 | 8,162,108 | +0.08(+0.97%) |
Jun 04, 2009 | 8.748 | 8.809 | 8.675 | 8.766 | 8,879,706 | +0.13(+1.47%) |
Jun 03, 2009 | 8.760 | 8.778 | 8.512 | 8.639 | 13,613,570 | -0.07(-0.84%) |
Jun 02, 2009 | 8.766 | 8.766 | 8.609 | 8.712 | 12,205,189 | -0.13(-1.51%) |