Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.023 | 9.148 | 8.718 | 9.072 | 3,860,746 | -0.09(-0.98%) |
Aug 28, 2009 | 9.169 | 9.238 | 8.919 | 9.162 | 1,416,554 | +0.13(+1.46%) |
Aug 27, 2009 | 8.801 | 9.072 | 8.503 | 9.030 | 1,016,031 | +0.14(+1.56%) |
Aug 26, 2009 | 8.676 | 9.058 | 8.586 | 8.891 | 916,501 | +0.18(+2.07%) |
Aug 25, 2009 | 8.509 | 8.787 | 8.461 | 8.711 | 667,986 | +0.26(+3.04%) |
Aug 24, 2009 | 8.787 | 9.009 | 8.378 | 8.454 | 626,743 | -0.31(-3.49%) |
Aug 21, 2009 | 8.468 | 8.995 | 8.454 | 8.759 | 891,746 | +0.38(+4.56%) |
Aug 20, 2009 | 8.065 | 8.426 | 8.065 | 8.378 | 709,842 | +0.19(+2.37%) |
Aug 19, 2009 | 7.899 | 8.260 | 7.808 | 8.183 | 689,066 | +0.11(+1.38%) |
Aug 18, 2009 | 7.795 | 8.260 | 7.774 | 8.072 | 712,197 | +0.21(+2.65%) |
Aug 17, 2009 | 7.968 | 8.142 | 7.753 | 7.864 | 922,851 | -0.49(-5.90%) |
Aug 14, 2009 | 8.468 | 8.565 | 8.114 | 8.357 | 918,845 | -0.22(-2.51%) |
Aug 13, 2009 | 8.579 | 8.669 | 8.176 | 8.572 | 1,089,930 | +0.04(+0.49%) |
Aug 12, 2009 | 8.378 | 8.621 | 8.197 | 8.530 | 1,249,953 | +0.18(+2.16%) |
Aug 11, 2009 | 9.058 | 9.099 | 8.128 | 8.350 | 1,619,655 | -0.76(-8.38%) |
Aug 10, 2009 | 9.072 | 9.488 | 8.856 | 9.113 | 1,362,064 | -0.01(-0.15%) |
Aug 07, 2009 | 8.898 | 9.717 | 8.898 | 9.127 | 1,793,666 | +0.40(+4.61%) |
Aug 06, 2009 | 8.752 | 8.940 | 8.260 | 8.725 | 1,413,560 | -0.01(-0.16%) |
Aug 05, 2009 | 8.412 | 8.780 | 8.225 | 8.739 | 1,652,273 | +0.41(+4.92%) |
Aug 04, 2009 | 8.253 | 8.391 | 8.093 | 8.329 | 1,277,657 | +0.04(+0.48%) |
Aug 03, 2009 | 7.968 | 8.329 | 7.843 | 8.289 | 905,563 | +0.44(+5.59%) |
Jul 31, 2009 | 7.940 | 8.128 | 7.843 | 7.850 | 1,000,988 | -0.13(-1.65%) |
Jul 30, 2009 | 7.913 | 8.232 | 7.829 | 7.982 | 1,189,123 | +0.14(+1.77%) |
Jul 29, 2009 | 7.649 | 7.954 | 7.621 | 7.843 | 1,164,022 | +0.15(+1.89%) |
Jul 28, 2009 | 7.482 | 7.878 | 7.441 | 7.697 | 1,611,494 | +0.19(+2.50%) |
Jul 27, 2009 | 7.524 | 8.107 | 7.454 | 7.510 | 3,697,152 | +0.83(+12.36%) |
Jul 24, 2009 | 6.490 | 6.726 | 6.399 | 6.684 | 1,711 | +0.10(+1.58%) |
Jul 23, 2009 | 6.229 | 6.622 | 6.229 | 6.580 | 1,455,627 | +0.34(+5.45%) |
Jul 22, 2009 | 6.101 | 6.573 | 6.087 | 6.240 | 2,195,294 | +0.02(+0.33%) |
Jul 21, 2009 | 6.656 | 6.698 | 6.011 | 6.219 | 1,903,828 | -0.40(-6.08%) |
Jul 20, 2009 | 6.399 | 6.753 | 6.344 | 6.622 | 2,651,595 | +0.17(+2.69%) |
Jul 17, 2009 | 6.316 | 7.059 | 6.240 | 6.448 | 5,130,458 | +0.46(+7.65%) |
Jul 16, 2009 | 5.893 | 6.122 | 5.629 | 5.990 | 1,790,174 | +0.10(+1.65%) |
Jul 15, 2009 | 5.705 | 5.914 | 5.601 | 5.893 | 1,719,839 | +0.28(+4.94%) |
Jul 14, 2009 | 5.622 | 5.622 | 5.435 | 5.615 | 901,443 | +0.03(+0.50%) |
Jul 13, 2009 | 5.518 | 5.629 | 5.476 | 5.587 | 1,393,463 | +0.32(+6.06%) |
Jul 10, 2009 | 5.421 | 5.469 | 5.226 | 5.268 | 882,948 | -0.19(-3.44%) |
Jul 09, 2009 | 5.365 | 5.580 | 5.351 | 5.455 | 1,110,359 | +0.15(+2.75%) |
Jul 08, 2009 | 5.400 | 5.546 | 5.067 | 5.310 | 4,085,250 | +0.03(+0.53%) |
Jul 07, 2009 | 5.261 | 5.414 | 5.192 | 5.282 | 1,741,639 | +0.08(+1.47%) |
Jul 06, 2009 | 5.046 | 5.476 | 5.046 | 5.206 | 1,809,770 | -0.06(-1.06%) |
Jul 02, 2009 | 5.580 | 5.622 | 5.261 | 5.261 | 1,316,877 | -0.35(-6.30%) |
Jul 01, 2009 | 5.615 | 5.740 | 5.539 | 5.615 | 1,375,473 | +0.03(+0.50%) |
Jun 30, 2009 | 5.782 | 5.809 | 5.393 | 5.587 | 2,005,807 | -0.10(-1.83%) |
Jun 29, 2009 | 5.560 | 5.747 | 5.233 | 5.691 | 2,115,320 | +0.12(+2.24%) |
Jun 26, 2009 | 5.157 | 5.733 | 5.157 | 5.567 | 13,521,311 | +0.51(+10.16%) |
Jun 25, 2009 | 4.831 | 5.053 | 4.768 | 5.053 | 4,082,988 | -0.15(-2.80%) |
Jun 24, 2009 | 5.435 | 5.449 | 5.136 | 5.199 | 970,440 | -0.19(-3.60%) |
Jun 23, 2009 | 5.490 | 5.668 | 4.977 | 5.393 | 1,701,365 | -0.03(-0.64%) |
Jun 22, 2009 | 5.400 | 5.511 | 5.206 | 5.428 | 1,605,781 | -0.02(-0.38%) |
Jun 19, 2009 | 5.476 | 5.532 | 5.324 | 5.449 | 1,562,210 | +0.04(+0.77%) |
Jun 18, 2009 | 5.386 | 5.594 | 5.275 | 5.407 | 792,201 | +0.01(+0.26%) |
Jun 17, 2009 | 5.733 | 5.733 | 5.025 | 5.393 | 1,702,641 | -0.36(-6.27%) |
Jun 16, 2009 | 5.747 | 5.934 | 5.567 | 5.754 | 2,205,223 | +0.03(+0.61%) |
Jun 15, 2009 | 5.573 | 5.816 | 5.560 | 5.719 | 1,322,459 | +0.06(+1.10%) |
Jun 12, 2009 | 5.567 | 5.872 | 5.567 | 5.657 | 1,004,047 | +0.06(+0.99%) |
Jun 11, 2009 | 5.490 | 5.761 | 5.462 | 5.601 | 847,394 | +0.11(+2.02%) |
Jun 10, 2009 | 5.490 | 5.553 | 5.400 | 5.490 | 875,100 | +0.04(+0.76%) |
Jun 09, 2009 | 5.428 | 5.553 | 5.310 | 5.449 | 1,084,716 | +0.04(+0.77%) |
Jun 08, 2009 | 5.351 | 5.469 | 5.282 | 5.407 | 516,764 | +0.01(+0.26%) |
Jun 05, 2009 | 5.580 | 5.685 | 5.185 | 5.393 | 1,048,105 | -0.16(-2.88%) |
Jun 04, 2009 | 5.115 | 5.553 | 4.977 | 5.553 | 1,183,844 | +0.47(+9.29%) |
Jun 03, 2009 | 5.164 | 5.296 | 4.997 | 5.081 | 864,608 | -0.09(-1.75%) |
Jun 02, 2009 | 5.421 | 5.615 | 5.136 | 5.171 | 1,942,608 | -0.47(-8.36%) |