Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.910 | 10.09 | 9.730 | 10.03 | 867,636 | +0.01(+0.15%) |
Aug 28, 2009 | 10.16 | 10.25 | 9.965 | 10.02 | 429,898 | -0.02(-0.20%) |
Aug 27, 2009 | 9.925 | 10.17 | 9.645 | 10.04 | 1,083,544 | +0.04(+0.35%) |
Aug 26, 2009 | 10.01 | 10.47 | 9.755 | 10.00 | 1,342,912 | -0.03(-0.30%) |
Aug 25, 2009 | 9.860 | 10.11 | 9.740 | 10.03 | 850,696 | +0.20(+2.03%) |
Aug 24, 2009 | 9.980 | 10.12 | 9.650 | 9.830 | 1,265,024 | -0.10(-0.96%) |
Aug 21, 2009 | 9.885 | 9.965 | 9.665 | 9.925 | 1,340,808 | +0.21(+2.21%) |
Aug 20, 2009 | 9.830 | 10.00 | 9.680 | 9.710 | 1,279,414 | +0.26(+2.75%) |
Aug 19, 2009 | 9.180 | 9.565 | 9.055 | 9.450 | 843,036 | +0.10(+1.12%) |
Aug 18, 2009 | 9.415 | 9.570 | 9.130 | 9.345 | 2,035,396 | -0.02(-0.21%) |
Aug 17, 2009 | 9.750 | 9.750 | 9.300 | 9.365 | 1,786,398 | -0.64(-6.44%) |
Aug 14, 2009 | 10.23 | 10.40 | 9.765 | 10.01 | 1,696,940 | -0.22(-2.15%) |
Aug 13, 2009 | 10.22 | 10.65 | 10.10 | 10.23 | 1,408,850 | -0.09(-0.92%) |
Aug 12, 2009 | 9.845 | 10.51 | 9.765 | 10.32 | 1,977,852 | +0.45(+4.56%) |
Aug 11, 2009 | 10.01 | 10.05 | 9.750 | 9.875 | 1,174,512 | +0.01(+0.10%) |
Aug 10, 2009 | 9.870 | 10.02 | 9.580 | 9.865 | 1,848,686 | +0.03(+0.25%) |
Aug 07, 2009 | 9.425 | 10.02 | 9.255 | 9.840 | 2,067,404 | +0.55(+5.98%) |
Aug 06, 2009 | 9.385 | 9.435 | 9.090 | 9.285 | 1,020,456 | -0.10(-1.07%) |
Aug 05, 2009 | 9.700 | 9.715 | 9.165 | 9.385 | 1,177,928 | -0.34(-3.45%) |
Aug 04, 2009 | 9.300 | 9.860 | 9.105 | 9.720 | 2,107,346 | +0.37(+3.96%) |
Aug 03, 2009 | 9.060 | 9.390 | 8.920 | 9.350 | 1,353,312 | +0.49(+5.53%) |
Jul 31, 2009 | 8.580 | 8.870 | 8.545 | 8.860 | 900,210 | +0.26(+3.08%) |
Jul 30, 2009 | 8.670 | 8.810 | 8.520 | 8.595 | 960,260 | +0.08(+0.94%) |
Jul 29, 2009 | 8.460 | 8.705 | 8.410 | 8.515 | 811,772 | -0.04(-0.47%) |
Jul 28, 2009 | 8.645 | 8.745 | 8.340 | 8.555 | 1,623,136 | -0.19(-2.17%) |
Jul 27, 2009 | 8.550 | 8.750 | 8.455 | 8.745 | 1,451,070 | +0.19(+2.28%) |
Jul 24, 2009 | 8.530 | 8.555 | 8.270 | 8.550 | 1,791,196 | +0.11(+1.30%) |
Jul 23, 2009 | 8.085 | 8.485 | 8.000 | 8.440 | 2,519,468 | +0.26(+3.18%) |
Jul 22, 2009 | 7.395 | 8.470 | 7.260 | 8.180 | 4,906,326 | +0.79(+10.62%) |
Jul 21, 2009 | 7.595 | 7.605 | 7.240 | 7.395 | 1,715,228 | -0.14(-1.79%) |
Jul 20, 2009 | 7.285 | 7.605 | 7.285 | 7.530 | 2,069,172 | +0.35(+4.87%) |
Jul 17, 2009 | 7.255 | 7.395 | 7.115 | 7.180 | 1,682,310 | -0.07(-0.90%) |
Jul 16, 2009 | 6.765 | 7.280 | 6.600 | 7.245 | 3,340,146 | +0.46(+6.78%) |
Jul 15, 2009 | 6.575 | 6.870 | 6.545 | 6.785 | 2,177,318 | +0.35(+5.44%) |
Jul 14, 2009 | 6.310 | 6.465 | 6.235 | 6.435 | 1,306,080 | +0.14(+2.22%) |
Jul 13, 2009 | 6.005 | 6.360 | 5.840 | 6.295 | 1,477,482 | +0.38(+6.51%) |
Jul 10, 2009 | 5.740 | 5.939 | 5.735 | 5.910 | 761,680 | +0.11(+1.90%) |
Jul 09, 2009 | 5.870 | 6.085 | 5.780 | 5.800 | 678,856 | -0.04(-0.60%) |
Jul 08, 2009 | 6.000 | 6.135 | 5.605 | 5.835 | 2,196,218 | -0.14(-2.34%) |
Jul 07, 2009 | 6.060 | 6.145 | 5.935 | 5.975 | 1,308,394 | -0.10(-1.65%) |
Jul 06, 2009 | 6.080 | 6.150 | 5.940 | 6.075 | 2,136,548 | -0.05(-0.90%) |
Jul 02, 2009 | 6.525 | 6.530 | 6.050 | 6.130 | 2,181,420 | -0.41(-6.20%) |
Jul 01, 2009 | 6.620 | 6.620 | 6.395 | 6.535 | 1,511,380 | +0.02(+0.31%) |
Jun 30, 2009 | 6.600 | 6.645 | 6.450 | 6.515 | 1,391,262 | -0.10(-1.51%) |
Jun 29, 2009 | 6.710 | 6.720 | 6.493 | 6.615 | 1,346,692 | -0.09(-1.34%) |
Jun 26, 2009 | 6.400 | 6.765 | 6.400 | 6.705 | 9,188,092 | +0.33(+5.18%) |
Jun 25, 2009 | 6.270 | 6.390 | 6.070 | 6.375 | 2,041,166 | +0.20(+3.16%) |
Jun 24, 2009 | 6.100 | 6.275 | 6.100 | 6.180 | 1,469,794 | +0.08(+1.39%) |
Jun 23, 2009 | 6.335 | 6.454 | 6.050 | 6.095 | 1,446,636 | -0.24(-3.79%) |
Jun 22, 2009 | 6.600 | 6.600 | 6.315 | 6.335 | 2,738,882 | -0.38(-5.59%) |
Jun 19, 2009 | 6.755 | 6.985 | 6.650 | 6.710 | 3,182,544 | +0.09(+1.44%) |
Jun 18, 2009 | 6.580 | 6.750 | 6.380 | 6.615 | 2,763,998 | +0.04(+0.68%) |
Jun 17, 2009 | 6.545 | 6.715 | 6.170 | 6.570 | 3,144,888 | +0.08(+1.15%) |
Jun 16, 2009 | 6.900 | 6.995 | 6.405 | 6.495 | 1,800,842 | -0.42(-6.07%) |
Jun 15, 2009 | 7.015 | 7.035 | 6.700 | 6.915 | 2,027,634 | -0.20(-2.81%) |
Jun 12, 2009 | 7.085 | 7.145 | 6.815 | 7.115 | 4,393,882 | +0.45(+6.67%) |
Jun 11, 2009 | 6.920 | 7.375 | 6.510 | 6.670 | 9,788,382 | -0.94(-12.35%) |
Jun 10, 2009 | 7.345 | 7.700 | 7.345 | 7.610 | 2,975,544 | +0.37(+5.11%) |
Jun 09, 2009 | 6.925 | 7.340 | 6.925 | 7.240 | 1,613,444 | +0.36(+5.16%) |
Jun 08, 2009 | 6.850 | 6.978 | 6.735 | 6.885 | 1,932,700 | -0.10(-1.43%) |
Jun 05, 2009 | 7.120 | 7.175 | 6.750 | 6.985 | 1,208,210 | -0.05(-0.78%) |
Jun 04, 2009 | 6.830 | 7.115 | 6.685 | 7.040 | 1,153,906 | +0.34(+5.07%) |
Jun 03, 2009 | 6.900 | 6.955 | 6.545 | 6.700 | 1,491,628 | -0.33(-4.69%) |
Jun 02, 2009 | 7.075 | 7.230 | 6.875 | 7.030 | 947,464 | -0.18(-2.50%) |