Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.857 | 9.888 | 9.581 | 9.719 | 12,329,566 | -0.24(-2.45%) |
Aug 28, 2009 | 9.919 | 9.982 | 9.725 | 9.963 | 14,205,848 | +0.16(+1.66%) |
Aug 27, 2009 | 9.819 | 9.877 | 9.518 | 9.800 | 10,530,407 | -0.03(-0.25%) |
Aug 26, 2009 | 9.900 | 10.04 | 9.719 | 9.825 | 14,741,287 | -0.10(-1.01%) |
Aug 25, 2009 | 9.687 | 10.20 | 9.575 | 9.925 | 22,507,282 | +0.33(+3.46%) |
Aug 24, 2009 | 9.650 | 9.775 | 9.562 | 9.594 | 12,474,295 | -0.02(-0.20%) |
Aug 21, 2009 | 9.443 | 9.763 | 9.337 | 9.612 | 17,878,542 | +0.29(+3.09%) |
Aug 20, 2009 | 9.174 | 9.387 | 9.067 | 9.324 | 16,687,166 | +0.17(+1.85%) |
Aug 19, 2009 | 8.955 | 9.186 | 8.823 | 9.155 | 18,869,780 | +0.06(+0.62%) |
Aug 18, 2009 | 9.130 | 9.205 | 8.773 | 9.099 | 21,747,150 | +0.01(+0.07%) |
Aug 17, 2009 | 9.274 | 9.374 | 8.961 | 9.092 | 24,583,454 | -0.49(-5.16%) |
Aug 14, 2009 | 10.11 | 10.21 | 9.500 | 9.587 | 22,405,472 | -0.53(-5.20%) |
Aug 13, 2009 | 10.27 | 10.36 | 9.938 | 10.11 | 31,304,398 | -0.16(-1.52%) |
Aug 12, 2009 | 9.644 | 10.42 | 9.600 | 10.27 | 41,823,500 | +0.58(+6.01%) |
Aug 11, 2009 | 9.556 | 9.913 | 9.356 | 9.687 | 25,480,498 | +0.15(+1.58%) |
Aug 10, 2009 | 10.01 | 10.06 | 9.393 | 9.537 | 22,328,678 | -0.48(-4.75%) |
Aug 07, 2009 | 9.500 | 10.09 | 9.374 | 10.01 | 21,699,322 | +0.61(+6.53%) |
Aug 06, 2009 | 9.343 | 9.982 | 9.230 | 9.399 | 29,555,726 | +0.49(+5.56%) |
Aug 05, 2009 | 8.711 | 8.986 | 8.501 | 8.905 | 18,623,156 | +0.13(+1.50%) |
Aug 04, 2009 | 9.005 | 9.080 | 8.723 | 8.773 | 14,268,530 | -0.29(-3.25%) |
Aug 03, 2009 | 8.861 | 9.130 | 8.698 | 9.067 | 17,077,820 | +0.36(+4.10%) |
Jul 31, 2009 | 8.617 | 8.842 | 8.510 | 8.711 | 14,137,971 | +0.19(+2.20%) |
Jul 30, 2009 | 8.448 | 8.717 | 8.404 | 8.523 | 10,037,996 | +0.21(+2.48%) |
Jul 29, 2009 | 8.285 | 8.567 | 8.147 | 8.316 | 10,926,383 | -0.03(-0.38%) |
Jul 28, 2009 | 8.128 | 8.360 | 8.128 | 8.347 | 12,379,353 | +0.08(+0.91%) |
Jul 27, 2009 | 8.448 | 8.498 | 8.166 | 8.272 | 13,331,188 | -0.23(-2.65%) |
Jul 24, 2009 | 8.235 | 8.529 | 8.078 | 8.498 | 16,723,528 | +0.18(+2.18%) |
Jul 23, 2009 | 7.928 | 8.598 | 7.834 | 8.316 | 29,089,632 | +0.38(+4.81%) |
Jul 22, 2009 | 7.734 | 8.084 | 7.608 | 7.934 | 14,483,959 | +0.16(+2.10%) |
Jul 21, 2009 | 8.041 | 8.097 | 7.608 | 7.771 | 14,227,213 | -0.19(-2.44%) |
Jul 20, 2009 | 7.508 | 8.003 | 7.508 | 7.965 | 18,001,452 | +0.51(+6.80%) |
Jul 17, 2009 | 7.358 | 7.527 | 7.258 | 7.458 | 13,036,621 | +0.08(+1.02%) |
Jul 16, 2009 | 7.396 | 7.458 | 7.151 | 7.383 | 14,289,991 | -0.09(-1.17%) |
Jul 15, 2009 | 7.032 | 7.527 | 6.957 | 7.471 | 23,267,892 | +0.57(+8.26%) |
Jul 14, 2009 | 6.707 | 6.920 | 6.544 | 6.901 | 13,652,495 | +0.23(+3.47%) |
Jul 13, 2009 | 6.563 | 6.707 | 6.519 | 6.669 | 17,740,218 | +0.03(+0.38%) |
Jul 10, 2009 | 6.638 | 6.826 | 6.594 | 6.644 | 16,079,168 | -0.01(-0.19%) |
Jul 09, 2009 | 6.732 | 6.951 | 6.641 | 6.657 | 19,634,256 | -0.04(-0.56%) |
Jul 08, 2009 | 6.794 | 6.863 | 6.581 | 6.694 | 16,542,883 | -0.06(-0.93%) |
Jul 07, 2009 | 6.932 | 6.957 | 6.744 | 6.757 | 9,865,682 | -0.17(-2.44%) |
Jul 06, 2009 | 6.801 | 7.082 | 6.732 | 6.926 | 15,926,680 | +0.04(+0.55%) |
Jul 02, 2009 | 7.201 | 7.251 | 6.888 | 6.888 | 12,826,731 | -0.46(-6.30%) |
Jul 01, 2009 | 7.446 | 7.640 | 7.327 | 7.352 | 9,651,205 | -0.01(-0.17%) |
Jun 30, 2009 | 7.489 | 7.571 | 7.201 | 7.364 | 12,480,745 | -0.11(-1.51%) |
Jun 29, 2009 | 7.352 | 7.571 | 7.251 | 7.477 | 15,014,026 | +0.17(+2.31%) |
Jun 26, 2009 | 7.446 | 7.489 | 7.236 | 7.308 | 9,445,072 | -0.10(-1.35%) |
Jun 25, 2009 | 7.352 | 7.496 | 7.277 | 7.408 | 15,877,510 | +0.28(+3.86%) |
Jun 24, 2009 | 6.895 | 7.264 | 6.838 | 7.133 | 19,113,588 | +0.31(+4.59%) |
Jun 23, 2009 | 7.120 | 7.164 | 6.769 | 6.819 | 23,729,568 | -0.30(-4.22%) |
Jun 22, 2009 | 6.945 | 7.195 | 6.766 | 7.120 | 26,788,348 | -0.01(-0.18%) |
Jun 19, 2009 | 6.700 | 7.164 | 6.700 | 7.133 | 29,521,942 | +0.48(+7.15%) |
Jun 18, 2009 | 7.057 | 7.070 | 6.556 | 6.657 | 25,948,016 | -0.38(-5.34%) |
Jun 17, 2009 | 7.001 | 7.251 | 6.776 | 7.032 | 27,114,038 | -0.01(-0.18%) |
Jun 16, 2009 | 7.502 | 7.521 | 6.926 | 7.045 | 20,298,562 | -0.42(-5.62%) |
Jun 15, 2009 | 7.684 | 7.684 | 7.358 | 7.464 | 14,876,980 | -0.38(-4.87%) |
Jun 12, 2009 | 7.508 | 7.878 | 7.333 | 7.846 | 19,298,580 | +0.33(+4.42%) |
Jun 11, 2009 | 7.903 | 7.965 | 7.502 | 7.514 | 18,691,970 | -0.39(-4.99%) |
Jun 10, 2009 | 8.134 | 8.191 | 7.624 | 7.909 | 16,090,763 | -0.12(-1.48%) |
Jun 09, 2009 | 8.028 | 8.116 | 7.890 | 8.028 | 10,258,311 | +0.03(+0.39%) |
Jun 08, 2009 | 7.865 | 8.109 | 7.759 | 7.997 | 11,339,602 | -0.03(-0.31%) |
Jun 05, 2009 | 8.347 | 8.372 | 7.884 | 8.022 | 15,781,190 | -0.04(-0.54%) |
Jun 04, 2009 | 8.253 | 8.329 | 7.796 | 8.066 | 18,567,992 | -0.28(-3.30%) |
Jun 03, 2009 | 8.560 | 8.573 | 8.091 | 8.341 | 19,851,606 | -0.34(-3.97%) |
Jun 02, 2009 | 8.297 | 8.798 | 8.172 | 8.685 | 24,776,512 | +0.27(+3.20%) |