Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.252 | 8.471 | 7.928 | 8.301 | 338,401 | -0.13(-1.54%) |
Aug 28, 2009 | 8.519 | 8.624 | 8.309 | 8.430 | 450,440 | +0.00(+0.00%) |
Aug 27, 2009 | 8.454 | 8.551 | 8.252 | 8.430 | 501,874 | -0.03(-0.38%) |
Aug 26, 2009 | 8.244 | 8.608 | 8.139 | 8.462 | 332,951 | +0.18(+2.15%) |
Aug 25, 2009 | 8.438 | 8.568 | 8.204 | 8.284 | 326,326 | -0.08(-0.97%) |
Aug 24, 2009 | 8.713 | 8.907 | 8.293 | 8.365 | 415,817 | -0.29(-3.36%) |
Aug 21, 2009 | 8.001 | 8.657 | 7.953 | 8.657 | 679,458 | +0.79(+10.08%) |
Aug 20, 2009 | 7.840 | 7.937 | 7.742 | 7.864 | 342,451 | +0.02(+0.21%) |
Aug 19, 2009 | 7.645 | 7.945 | 7.524 | 7.848 | 273,584 | +0.07(+0.94%) |
Aug 18, 2009 | 7.702 | 7.953 | 7.605 | 7.775 | 234,297 | +0.11(+1.37%) |
Aug 17, 2009 | 7.888 | 8.018 | 7.484 | 7.670 | 498,028 | -0.44(-5.48%) |
Aug 14, 2009 | 8.325 | 8.325 | 7.831 | 8.115 | 509,545 | -0.25(-3.00%) |
Aug 13, 2009 | 8.495 | 8.527 | 8.090 | 8.365 | 382,505 | -0.03(-0.39%) |
Aug 12, 2009 | 8.228 | 8.543 | 8.090 | 8.398 | 474,690 | +0.16(+1.96%) |
Aug 11, 2009 | 8.778 | 8.818 | 8.026 | 8.236 | 530,479 | -0.65(-7.29%) |
Aug 10, 2009 | 8.430 | 8.996 | 8.090 | 8.883 | 662,582 | +0.37(+4.37%) |
Aug 07, 2009 | 7.645 | 9.077 | 7.524 | 8.511 | 852,108 | +1.01(+13.48%) |
Aug 06, 2009 | 7.484 | 7.920 | 7.378 | 7.500 | 578,069 | +0.07(+0.98%) |
Aug 05, 2009 | 7.395 | 7.500 | 7.338 | 7.427 | 447,630 | +0.06(+0.77%) |
Aug 04, 2009 | 7.014 | 7.419 | 6.666 | 7.370 | 591,375 | +0.30(+4.23%) |
Aug 03, 2009 | 6.828 | 7.208 | 6.763 | 7.071 | 449,835 | +0.31(+4.55%) |
Jul 31, 2009 | 6.666 | 6.852 | 6.448 | 6.763 | 475,873 | +0.19(+2.96%) |
Jul 30, 2009 | 6.327 | 6.650 | 6.205 | 6.569 | 484,497 | +0.36(+5.87%) |
Jul 29, 2009 | 6.132 | 6.351 | 6.068 | 6.205 | 221,934 | -0.02(-0.26%) |
Jul 28, 2009 | 6.043 | 6.383 | 6.003 | 6.221 | 372,219 | +0.09(+1.45%) |
Jul 27, 2009 | 5.558 | 6.173 | 5.518 | 6.132 | 576,984 | +0.55(+9.86%) |
Jul 24, 2009 | 5.323 | 5.679 | 5.323 | 5.582 | 469,370 | +0.17(+3.14%) |
Jul 23, 2009 | 5.356 | 5.785 | 5.259 | 5.412 | 1,231,987 | -0.01(-0.15%) |
Jul 22, 2009 | 5.113 | 5.857 | 5.008 | 5.421 | 795,842 | +0.25(+4.85%) |
Jul 21, 2009 | 5.696 | 5.744 | 5.040 | 5.170 | 725,756 | -0.49(-8.71%) |
Jul 20, 2009 | 5.874 | 6.003 | 5.566 | 5.663 | 685,884 | -0.13(-2.23%) |
Jul 17, 2009 | 6.221 | 6.383 | 5.776 | 5.793 | 845,077 | -0.45(-7.25%) |
Jul 16, 2009 | 6.165 | 6.327 | 5.979 | 6.246 | 584,466 | +0.01(+0.13%) |
Jul 15, 2009 | 5.914 | 6.262 | 5.882 | 6.238 | 565,193 | +0.44(+7.53%) |
Jul 14, 2009 | 6.003 | 6.068 | 5.679 | 5.801 | 613,755 | -0.19(-3.11%) |
Jul 13, 2009 | 5.566 | 6.092 | 5.388 | 5.987 | 1,213,067 | +0.91(+18.02%) |
Jul 10, 2009 | 5.267 | 5.364 | 5.048 | 5.073 | 571,837 | -0.26(-4.86%) |
Jul 09, 2009 | 5.388 | 5.647 | 5.315 | 5.332 | 409,079 | +0.02(+0.30%) |
Jul 08, 2009 | 5.437 | 5.801 | 5.210 | 5.315 | 742,516 | -0.06(-1.20%) |
Jul 07, 2009 | 5.550 | 5.631 | 5.356 | 5.380 | 319,408 | -0.15(-2.64%) |
Jul 06, 2009 | 5.485 | 5.639 | 5.186 | 5.526 | 409,216 | +0.02(+0.29%) |
Jul 02, 2009 | 5.857 | 5.946 | 5.461 | 5.510 | 622,659 | -0.47(-7.85%) |
Jul 01, 2009 | 5.914 | 6.003 | 5.833 | 5.979 | 334,774 | +0.06(+1.09%) |
Jun 30, 2009 | 5.768 | 5.946 | 5.752 | 5.914 | 567,282 | +0.08(+1.39%) |
Jun 29, 2009 | 5.566 | 5.882 | 5.380 | 5.833 | 967,049 | +0.23(+4.19%) |
Jun 26, 2009 | 5.340 | 5.728 | 5.271 | 5.598 | 1,100,420 | +0.23(+4.37%) |
Jun 25, 2009 | 4.980 | 5.364 | 4.959 | 5.364 | 492,311 | +0.32(+6.42%) |
Jun 24, 2009 | 5.000 | 5.113 | 4.959 | 5.040 | 415,165 | +0.13(+2.64%) |
Jun 23, 2009 | 5.145 | 5.299 | 4.806 | 4.911 | 520,730 | -0.19(-3.65%) |
Jun 22, 2009 | 5.421 | 5.615 | 5.089 | 5.097 | 766,608 | -0.40(-7.35%) |
Jun 19, 2009 | 5.097 | 5.655 | 5.000 | 5.501 | 2,016,821 | +0.50(+10.03%) |
Jun 18, 2009 | 5.000 | 5.178 | 4.935 | 5.000 | 780,072 | +0.02(+0.32%) |
Jun 17, 2009 | 5.388 | 5.461 | 4.951 | 4.984 | 985,984 | -0.39(-7.23%) |
Jun 16, 2009 | 5.776 | 5.809 | 5.372 | 5.372 | 660,773 | -0.46(-7.91%) |
Jun 15, 2009 | 6.027 | 6.108 | 5.679 | 5.833 | 417,037 | -0.20(-3.35%) |
Jun 12, 2009 | 6.068 | 6.270 | 5.963 | 6.035 | 257,500 | -0.03(-0.53%) |
Jun 11, 2009 | 6.205 | 6.529 | 6.068 | 6.068 | 419,325 | -0.07(-1.19%) |
Jun 10, 2009 | 6.561 | 6.577 | 6.027 | 6.141 | 489,736 | -0.36(-5.48%) |
Jun 09, 2009 | 6.634 | 6.642 | 6.432 | 6.497 | 338,200 | -0.11(-1.59%) |
Jun 08, 2009 | 6.675 | 6.747 | 6.529 | 6.602 | 374,640 | -0.11(-1.69%) |
Jun 05, 2009 | 7.103 | 7.200 | 6.594 | 6.715 | 653,630 | -0.30(-4.27%) |
Jun 04, 2009 | 6.763 | 7.047 | 6.610 | 7.014 | 541,650 | +0.30(+4.46%) |
Jun 03, 2009 | 6.828 | 7.022 | 6.658 | 6.715 | 400,417 | -0.23(-3.26%) |
Jun 02, 2009 | 7.152 | 7.289 | 6.804 | 6.941 | 577,718 | -0.24(-3.38%) |