Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.887 | 10.07 | 9.548 | 10.02 | 8,044,199 | -0.02(-0.21%) |
Aug 28, 2009 | 10.24 | 10.36 | 9.922 | 10.04 | 6,335,359 | -0.12(-1.23%) |
Aug 27, 2009 | 9.964 | 10.24 | 9.714 | 10.16 | 5,628,974 | +0.18(+1.80%) |
Aug 26, 2009 | 10.07 | 10.40 | 9.915 | 9.984 | 6,687,134 | -0.12(-1.23%) |
Aug 25, 2009 | 10.04 | 10.37 | 9.901 | 10.11 | 6,115,233 | +0.17(+1.74%) |
Aug 24, 2009 | 9.964 | 10.12 | 9.860 | 9.936 | 5,792,792 | +0.00(+0.00%) |
Aug 21, 2009 | 9.465 | 9.991 | 9.410 | 9.936 | 9,389,112 | +0.60(+6.45%) |
Aug 20, 2009 | 9.500 | 9.631 | 9.299 | 9.334 | 6,041,220 | -0.18(-1.89%) |
Aug 19, 2009 | 9.258 | 9.624 | 9.085 | 9.514 | 4,649,653 | +0.13(+1.40%) |
Aug 18, 2009 | 9.196 | 9.431 | 9.140 | 9.382 | 4,236,659 | +0.15(+1.65%) |
Aug 17, 2009 | 9.431 | 9.507 | 9.099 | 9.230 | 10,104,186 | -0.53(-5.46%) |
Aug 14, 2009 | 10.12 | 10.23 | 9.583 | 9.763 | 8,058,380 | -0.48(-4.73%) |
Aug 13, 2009 | 10.23 | 10.32 | 9.901 | 10.25 | 4,734,228 | +0.11(+1.09%) |
Aug 12, 2009 | 10.07 | 10.25 | 9.998 | 10.14 | 7,199,662 | +0.26(+2.59%) |
Aug 11, 2009 | 9.929 | 10.09 | 9.818 | 9.881 | 7,468,072 | -0.18(-1.79%) |
Aug 10, 2009 | 10.44 | 10.49 | 9.981 | 10.06 | 8,733,237 | -0.41(-3.90%) |
Aug 07, 2009 | 10.29 | 10.72 | 10.23 | 10.47 | 8,149,280 | +0.36(+3.56%) |
Aug 06, 2009 | 9.922 | 10.25 | 9.756 | 10.11 | 7,839,382 | +0.26(+2.67%) |
Aug 05, 2009 | 10.12 | 10.39 | 9.714 | 9.846 | 8,839,531 | -0.12(-1.25%) |
Aug 04, 2009 | 9.479 | 10.32 | 9.445 | 9.970 | 9,962,534 | +0.42(+4.34%) |
Aug 03, 2009 | 9.894 | 9.894 | 9.514 | 9.555 | 10,698,085 | -0.08(-0.86%) |
Jul 31, 2009 | 9.230 | 9.964 | 9.209 | 9.638 | 9,816,201 | +0.35(+3.72%) |
Jul 30, 2009 | 9.064 | 9.465 | 8.960 | 9.292 | 7,114,857 | +0.44(+5.00%) |
Jul 29, 2009 | 9.016 | 9.189 | 8.794 | 8.850 | 12,517,301 | -0.26(-2.89%) |
Jul 28, 2009 | 8.393 | 9.292 | 8.310 | 9.112 | 21,805,408 | +1.20(+15.22%) |
Jul 27, 2009 | 7.618 | 8.040 | 7.597 | 7.909 | 10,969,514 | +0.26(+3.44%) |
Jul 24, 2009 | 7.362 | 7.729 | 7.244 | 7.646 | 4,046 | +0.22(+2.98%) |
Jul 23, 2009 | 6.850 | 7.473 | 6.788 | 7.424 | 10,926,241 | +0.59(+8.60%) |
Jul 22, 2009 | 6.795 | 7.134 | 6.739 | 6.836 | 6,255,685 | -0.03(-0.40%) |
Jul 21, 2009 | 7.002 | 7.134 | 6.801 | 6.864 | 4,515,159 | -0.03(-0.40%) |
Jul 20, 2009 | 6.725 | 7.002 | 6.725 | 6.891 | 3,959,220 | +0.19(+2.89%) |
Jul 17, 2009 | 6.566 | 6.878 | 6.525 | 6.698 | 7,157,133 | +0.10(+1.57%) |
Jul 16, 2009 | 6.345 | 6.670 | 6.283 | 6.594 | 8,301,504 | +0.24(+3.70%) |
Jul 15, 2009 | 6.082 | 6.386 | 6.006 | 6.359 | 7,809,140 | +0.35(+5.88%) |
Jul 14, 2009 | 5.688 | 6.020 | 5.653 | 6.006 | 10,194,133 | +0.08(+1.28%) |
Jul 13, 2009 | 5.805 | 5.964 | 5.798 | 5.930 | 7,642,953 | +0.15(+2.63%) |
Jul 10, 2009 | 5.881 | 5.964 | 5.722 | 5.777 | 4,447,170 | -0.16(-2.68%) |
Jul 09, 2009 | 5.771 | 6.040 | 5.738 | 5.937 | 6,003,033 | +0.24(+4.13%) |
Jul 08, 2009 | 5.833 | 5.833 | 5.639 | 5.701 | 8,228,099 | +0.02(+0.32%) |
Jul 07, 2009 | 5.965 | 6.020 | 5.670 | 5.683 | 6,975,170 | -0.30(-5.05%) |
Jul 06, 2009 | 6.198 | 6.356 | 5.931 | 5.985 | 7,473,373 | -0.26(-4.18%) |
Jul 02, 2009 | 6.315 | 6.377 | 6.205 | 6.246 | 6,272,619 | -0.19(-2.99%) |
Jul 01, 2009 | 6.631 | 6.686 | 6.425 | 6.438 | 3,776,174 | -0.14(-2.09%) |
Jun 30, 2009 | 6.507 | 6.644 | 6.418 | 6.576 | 5,534,686 | +0.03(+0.42%) |
Jun 29, 2009 | 6.487 | 6.610 | 6.308 | 6.548 | 6,054,370 | +0.09(+1.38%) |
Jun 26, 2009 | 6.377 | 6.589 | 6.239 | 6.459 | 9,023,960 | -0.01(-0.11%) |
Jun 25, 2009 | 6.273 | 6.500 | 6.260 | 6.466 | 6,845,728 | +0.45(+7.41%) |
Jun 24, 2009 | 6.109 | 6.325 | 5.944 | 6.020 | 7,036,559 | -0.03(-0.45%) |
Jun 23, 2009 | 5.937 | 6.157 | 5.821 | 6.047 | 6,860,463 | +0.10(+1.73%) |
Jun 22, 2009 | 6.171 | 6.171 | 5.944 | 5.944 | 4,948,398 | -0.28(-4.52%) |
Jun 19, 2009 | 6.233 | 6.397 | 6.205 | 6.226 | 9,298,773 | +0.07(+1.11%) |
Jun 18, 2009 | 6.253 | 6.281 | 6.068 | 6.157 | 5,784,101 | -0.06(-0.99%) |
Jun 17, 2009 | 6.363 | 6.473 | 5.944 | 6.219 | 10,659,351 | -0.16(-2.58%) |
Jun 16, 2009 | 6.692 | 6.892 | 6.384 | 6.384 | 7,441,498 | -0.26(-3.93%) |
Jun 15, 2009 | 6.706 | 6.823 | 6.541 | 6.644 | 6,737,920 | -0.17(-2.52%) |
Jun 12, 2009 | 6.837 | 6.905 | 6.617 | 6.816 | 5,334,134 | -0.05(-0.80%) |
Jun 11, 2009 | 6.926 | 7.015 | 6.830 | 6.871 | 5,721,742 | -0.05(-0.76%) |
Jun 10, 2009 | 7.091 | 7.235 | 6.789 | 6.923 | 8,005,864 | -0.06(-0.92%) |
Jun 09, 2009 | 6.981 | 7.084 | 6.747 | 6.988 | 10,435,238 | -0.39(-5.30%) |
Jun 08, 2009 | 7.365 | 7.489 | 7.228 | 7.379 | 5,351,335 | +0.03(+0.37%) |
Jun 05, 2009 | 7.701 | 7.750 | 7.262 | 7.351 | 5,544,754 | -0.24(-3.16%) |
Jun 04, 2009 | 7.475 | 7.660 | 7.413 | 7.592 | 4,644,571 | +0.16(+2.12%) |
Jun 03, 2009 | 7.674 | 7.701 | 7.255 | 7.434 | 6,866,726 | -0.32(-4.07%) |
Jun 02, 2009 | 7.550 | 7.866 | 7.461 | 7.750 | 6,735,241 | +0.16(+2.17%) |