Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.669 | 9.697 | 9.494 | 9.564 | 6,384,235 | -0.17(-1.80%) |
Aug 28, 2009 | 9.809 | 9.837 | 9.585 | 9.739 | 7,914,502 | +0.01(+0.07%) |
Aug 27, 2009 | 9.949 | 10.01 | 9.641 | 9.732 | 7,566,098 | -0.22(-2.25%) |
Aug 26, 2009 | 9.795 | 9.984 | 9.634 | 9.956 | 10,111,716 | +0.15(+1.57%) |
Aug 25, 2009 | 10.12 | 10.24 | 9.788 | 9.802 | 9,928,757 | -0.29(-2.84%) |
Aug 24, 2009 | 10.04 | 10.18 | 9.984 | 10.09 | 11,364,364 | +0.11(+1.12%) |
Aug 21, 2009 | 9.823 | 10.02 | 9.732 | 9.977 | 7,911,016 | +0.23(+2.37%) |
Aug 20, 2009 | 9.620 | 9.767 | 9.585 | 9.746 | 5,707,202 | +0.15(+1.53%) |
Aug 19, 2009 | 9.501 | 9.648 | 9.404 | 9.599 | 10,531,966 | +0.01(+0.07%) |
Aug 18, 2009 | 9.425 | 9.606 | 9.348 | 9.592 | 6,716,353 | +0.27(+2.93%) |
Aug 17, 2009 | 9.397 | 9.446 | 9.271 | 9.319 | 9,049,952 | -0.33(-3.41%) |
Aug 14, 2009 | 9.711 | 9.816 | 9.508 | 9.648 | 6,129,492 | -0.09(-0.93%) |
Aug 13, 2009 | 9.781 | 9.830 | 9.564 | 9.739 | 9,975,780 | +0.03(+0.29%) |
Aug 12, 2009 | 9.334 | 9.802 | 9.334 | 9.711 | 9,861,598 | +0.31(+3.35%) |
Aug 11, 2009 | 9.683 | 9.732 | 9.383 | 9.397 | 11,180,440 | -0.38(-3.93%) |
Aug 10, 2009 | 9.676 | 9.865 | 9.460 | 9.781 | 15,809,715 | +0.07(+0.72%) |
Aug 07, 2009 | 9.767 | 9.928 | 9.397 | 9.711 | 16,794,272 | +0.52(+5.63%) |
Aug 06, 2009 | 9.145 | 9.264 | 8.984 | 9.194 | 9,296,685 | +0.03(+0.38%) |
Aug 05, 2009 | 9.222 | 9.292 | 9.043 | 9.159 | 6,127,967 | -0.03(-0.38%) |
Aug 04, 2009 | 9.180 | 9.369 | 9.096 | 9.194 | 9,789,997 | -0.04(-0.45%) |
Aug 03, 2009 | 9.117 | 9.250 | 8.970 | 9.236 | 9,099,416 | +0.29(+3.20%) |
Jul 31, 2009 | 8.928 | 9.061 | 8.851 | 8.949 | 6,341,354 | -0.03(-0.39%) |
Jul 30, 2009 | 8.648 | 9.068 | 8.648 | 8.984 | 8,455,521 | +0.44(+5.16%) |
Jul 29, 2009 | 8.669 | 8.718 | 8.438 | 8.543 | 7,864,198 | -0.18(-2.08%) |
Jul 28, 2009 | 8.984 | 9.103 | 8.613 | 8.725 | 9,614,921 | -0.34(-3.78%) |
Jul 27, 2009 | 8.868 | 9.117 | 8.830 | 9.068 | 10,452,558 | -0.07(-0.77%) |
Jul 24, 2009 | 8.753 | 9.264 | 8.686 | 9.138 | 994 | +0.38(+4.40%) |
Jul 23, 2009 | 8.375 | 8.837 | 8.312 | 8.753 | 11,343,780 | +0.32(+3.82%) |
Jul 22, 2009 | 8.501 | 8.592 | 8.382 | 8.431 | 9,535,842 | -0.14(-1.63%) |
Jul 21, 2009 | 8.690 | 8.739 | 8.438 | 8.571 | 12,660,543 | -0.04(-0.49%) |
Jul 20, 2009 | 8.445 | 8.641 | 8.382 | 8.613 | 11,181,176 | +0.27(+3.19%) |
Jul 17, 2009 | 8.438 | 8.543 | 8.267 | 8.347 | 6,766,640 | -0.11(-1.32%) |
Jul 16, 2009 | 8.403 | 8.508 | 8.179 | 8.459 | 7,822,274 | -0.01(-0.17%) |
Jul 15, 2009 | 8.179 | 8.497 | 8.137 | 8.473 | 13,504,614 | +0.36(+4.49%) |
Jul 14, 2009 | 8.018 | 8.200 | 7.906 | 8.109 | 13,095,516 | +0.09(+1.13%) |
Jul 13, 2009 | 7.696 | 8.039 | 7.675 | 8.018 | 9,348,359 | +0.20(+2.50%) |
Jul 10, 2009 | 7.724 | 7.843 | 7.584 | 7.822 | 7,807,549 | +0.01(+0.18%) |
Jul 09, 2009 | 7.738 | 7.906 | 7.556 | 7.808 | 7,567,406 | +0.10(+1.36%) |
Jul 08, 2009 | 7.661 | 7.878 | 7.465 | 7.703 | 18,651,176 | +0.08(+1.01%) |
Jul 07, 2009 | 7.780 | 7.906 | 7.598 | 7.626 | 16,605,044 | -0.15(-1.98%) |
Jul 06, 2009 | 7.843 | 7.948 | 7.647 | 7.780 | 16,788,316 | -0.12(-1.51%) |
Jul 02, 2009 | 8.116 | 8.165 | 7.899 | 7.899 | 14,888,778 | -0.33(-4.00%) |
Jul 01, 2009 | 8.158 | 8.312 | 8.158 | 8.228 | 15,401,130 | +0.10(+1.29%) |
Jun 30, 2009 | 8.004 | 8.144 | 7.682 | 8.123 | 19,187,496 | +0.10(+1.31%) |
Jun 29, 2009 | 7.661 | 8.032 | 7.556 | 8.018 | 13,129,691 | +0.41(+5.43%) |
Jun 26, 2009 | 7.724 | 7.738 | 7.423 | 7.605 | 12,921,586 | -0.17(-2.25%) |
Jun 25, 2009 | 7.570 | 7.808 | 7.532 | 7.780 | 19,346,216 | +0.38(+5.10%) |
Jun 24, 2009 | 7.095 | 7.451 | 7.067 | 7.402 | 29,744,484 | +0.66(+9.86%) |
Jun 23, 2009 | 6.395 | 6.766 | 6.395 | 6.738 | 13,584,254 | +0.33(+5.13%) |
Jun 22, 2009 | 6.717 | 6.787 | 6.318 | 6.409 | 11,979,194 | -0.41(-6.05%) |
Jun 19, 2009 | 6.787 | 7.032 | 6.780 | 6.822 | 9,764,231 | +0.10(+1.46%) |
Jun 18, 2009 | 6.773 | 6.948 | 6.682 | 6.724 | 10,819,692 | -0.06(-0.83%) |
Jun 17, 2009 | 6.976 | 7.032 | 6.745 | 6.780 | 9,149,738 | -0.20(-2.91%) |
Jun 16, 2009 | 7.095 | 7.256 | 6.895 | 6.983 | 8,228,756 | -0.07(-0.99%) |
Jun 15, 2009 | 7.458 | 7.458 | 6.913 | 7.053 | 11,040,519 | -0.43(-5.71%) |
Jun 12, 2009 | 7.249 | 7.549 | 7.144 | 7.479 | 10,673,151 | +0.19(+2.59%) |
Jun 11, 2009 | 7.116 | 7.493 | 7.109 | 7.291 | 10,327,723 | +0.21(+2.96%) |
Jun 10, 2009 | 7.123 | 7.221 | 6.927 | 7.081 | 9,897,485 | +0.03(+0.50%) |
Jun 09, 2009 | 7.207 | 7.291 | 6.951 | 7.046 | 9,617,238 | -0.12(-1.66%) |
Jun 08, 2009 | 7.130 | 7.235 | 7.067 | 7.165 | 7,578,417 | -0.05(-0.68%) |
Jun 05, 2009 | 7.486 | 7.500 | 7.179 | 7.214 | 10,140,542 | -0.08(-1.15%) |
Jun 04, 2009 | 7.081 | 7.388 | 7.039 | 7.298 | 12,182,464 | +0.28(+3.99%) |
Jun 03, 2009 | 7.277 | 7.340 | 6.923 | 7.018 | 10,491,626 | -0.34(-4.66%) |
Jun 02, 2009 | 7.458 | 7.507 | 7.312 | 7.361 | 10,568,447 | -0.11(-1.50%) |