Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 9.161 | 9.196 | 9.014 | 9.110 | 5,530,433 | -0.11(-1.15%) |
Aug 28, 2009 | 9.148 | 9.360 | 9.124 | 9.216 | 7,635,472 | +0.15(+1.67%) |
Aug 27, 2009 | 9.096 | 9.096 | 8.918 | 9.065 | 7,124,686 | -0.01(-0.11%) |
Aug 26, 2009 | 8.993 | 9.096 | 8.966 | 9.076 | 9,415,354 | +0.07(+0.80%) |
Aug 25, 2009 | 9.089 | 9.124 | 8.973 | 9.004 | 6,779,650 | -0.06(-0.64%) |
Aug 24, 2009 | 9.165 | 9.237 | 9.024 | 9.062 | 7,162,596 | -0.11(-1.20%) |
Aug 21, 2009 | 9.206 | 9.230 | 9.048 | 9.172 | 10,782,283 | +0.05(+0.56%) |
Aug 20, 2009 | 9.110 | 9.175 | 9.062 | 9.120 | 6,888,196 | -0.00(-0.04%) |
Aug 19, 2009 | 8.962 | 9.137 | 8.925 | 9.124 | 7,989,027 | +0.01(+0.11%) |
Aug 18, 2009 | 9.055 | 9.144 | 8.983 | 9.113 | 9,028,794 | +0.04(+0.49%) |
Aug 17, 2009 | 9.199 | 9.199 | 9.059 | 9.069 | 7,386,467 | -0.21(-2.22%) |
Aug 14, 2009 | 9.360 | 9.360 | 9.196 | 9.275 | 8,294,822 | -0.13(-1.39%) |
Aug 13, 2009 | 9.220 | 9.422 | 9.110 | 9.405 | 13,339,914 | +0.21(+2.24%) |
Aug 12, 2009 | 9.062 | 9.323 | 9.035 | 9.199 | 11,362,743 | +0.17(+1.90%) |
Aug 11, 2009 | 9.076 | 9.216 | 9.005 | 9.028 | 6,725,818 | -0.10(-1.13%) |
Aug 10, 2009 | 9.004 | 9.158 | 8.969 | 9.131 | 8,509,635 | +0.06(+0.68%) |
Aug 07, 2009 | 9.021 | 9.137 | 8.884 | 9.069 | 17,535,238 | -0.10(-1.09%) |
Aug 06, 2009 | 9.398 | 9.494 | 9.127 | 9.168 | 10,734,464 | -0.24(-2.55%) |
Aug 05, 2009 | 9.374 | 9.439 | 9.230 | 9.409 | 10,564,716 | +0.08(+0.88%) |
Aug 04, 2009 | 9.316 | 9.402 | 9.261 | 9.326 | 6,726,355 | -0.02(-0.26%) |
Aug 03, 2009 | 9.306 | 9.388 | 9.216 | 9.350 | 9,746,539 | +0.11(+1.19%) |
Jul 31, 2009 | 9.244 | 9.295 | 9.148 | 9.240 | 7,501,198 | -0.01(-0.07%) |
Jul 30, 2009 | 9.367 | 9.508 | 9.213 | 9.247 | 10,269,434 | -0.02(-0.22%) |
Jul 29, 2009 | 9.264 | 9.309 | 9.127 | 9.268 | 9,391,972 | -0.02(-0.22%) |
Jul 28, 2009 | 9.216 | 9.384 | 9.179 | 9.288 | 11,146,097 | +0.00(+0.04%) |
Jul 27, 2009 | 9.285 | 9.312 | 9.131 | 9.285 | 7,325,481 | +0.01(+0.11%) |
Jul 24, 2009 | 9.196 | 9.282 | 9.014 | 9.275 | 14,105,172 | +0.05(+0.56%) |
Jul 23, 2009 | 9.065 | 9.288 | 8.945 | 9.223 | 11,188,749 | +0.14(+1.55%) |
Jul 22, 2009 | 8.890 | 9.168 | 8.853 | 9.083 | 11,350,905 | +0.20(+2.28%) |
Jul 21, 2009 | 8.990 | 9.000 | 8.712 | 8.880 | 13,198,270 | -0.06(-0.69%) |
Jul 20, 2009 | 8.853 | 8.962 | 8.770 | 8.942 | 12,665,372 | +0.12(+1.40%) |
Jul 17, 2009 | 8.547 | 8.849 | 8.547 | 8.818 | 14,115,658 | +0.24(+2.84%) |
Jul 16, 2009 | 8.407 | 8.616 | 8.293 | 8.575 | 10,062,758 | +0.20(+2.38%) |
Jul 15, 2009 | 8.204 | 8.448 | 8.204 | 8.376 | 10,607,100 | +0.26(+3.21%) |
Jul 14, 2009 | 7.943 | 8.197 | 7.858 | 8.115 | 15,483,505 | +0.18(+2.25%) |
Jul 13, 2009 | 7.779 | 7.943 | 7.635 | 7.937 | 9,414,139 | +0.14(+1.76%) |
Jul 10, 2009 | 7.617 | 7.823 | 7.607 | 7.799 | 11,615,143 | +0.12(+1.56%) |
Jul 09, 2009 | 7.480 | 7.731 | 7.480 | 7.679 | 12,300,028 | +0.19(+2.47%) |
Jul 08, 2009 | 7.556 | 7.556 | 7.370 | 7.494 | 8,053,998 | -0.02(-0.23%) |
Jul 07, 2009 | 7.765 | 7.868 | 7.490 | 7.511 | 12,141,967 | -0.25(-3.23%) |
Jul 06, 2009 | 7.786 | 7.861 | 7.607 | 7.762 | 8,546,280 | -0.07(-0.83%) |
Jul 02, 2009 | 7.724 | 7.858 | 7.617 | 7.827 | 11,619,526 | +0.02(+0.22%) |
Jul 01, 2009 | 7.693 | 7.988 | 7.655 | 7.810 | 7,868,774 | +0.07(+0.93%) |
Jun 30, 2009 | 7.724 | 7.902 | 7.621 | 7.737 | 9,424,759 | -0.01(-0.09%) |
Jun 29, 2009 | 7.669 | 7.775 | 7.624 | 7.744 | 8,916,707 | +0.05(+0.71%) |
Jun 26, 2009 | 7.573 | 7.762 | 7.549 | 7.689 | 9,698,510 | +0.05(+0.63%) |
Jun 25, 2009 | 7.566 | 7.648 | 7.408 | 7.641 | 8,821,491 | +0.17(+2.25%) |
Jun 24, 2009 | 7.367 | 7.552 | 7.350 | 7.473 | 12,723,800 | +0.13(+1.78%) |
Jun 23, 2009 | 7.412 | 7.432 | 7.271 | 7.343 | 10,948,167 | -0.08(-1.06%) |
Jun 22, 2009 | 7.621 | 7.717 | 7.422 | 7.422 | 10,446,069 | -0.29(-3.74%) |
Jun 19, 2009 | 7.748 | 7.813 | 7.638 | 7.710 | 11,787,616 | +0.05(+0.72%) |
Jun 18, 2009 | 7.810 | 7.810 | 7.621 | 7.655 | 7,688,083 | -0.10(-1.24%) |
Jun 17, 2009 | 7.686 | 7.847 | 7.590 | 7.751 | 9,194,334 | +0.10(+1.30%) |
Jun 16, 2009 | 7.792 | 7.816 | 7.604 | 7.652 | 9,739,058 | -0.08(-1.02%) |
Jun 15, 2009 | 7.655 | 7.748 | 7.562 | 7.731 | 8,837,482 | -0.08(-0.97%) |
Jun 12, 2009 | 7.892 | 7.909 | 7.686 | 7.806 | 8,874,393 | -0.14(-1.73%) |
Jun 11, 2009 | 7.995 | 8.063 | 7.885 | 7.943 | 11,246,500 | -0.02(-0.22%) |
Jun 10, 2009 | 7.995 | 7.995 | 7.762 | 7.961 | 12,712,702 | +0.04(+0.56%) |
Jun 09, 2009 | 7.720 | 7.995 | 7.679 | 7.916 | 19,777,728 | +0.45(+5.97%) |
Jun 08, 2009 | 7.367 | 7.513 | 7.309 | 7.470 | 9,188,980 | +0.01(+0.14%) |
Jun 05, 2009 | 7.707 | 7.707 | 7.377 | 7.460 | 22,599,492 | -0.13(-1.76%) |
Jun 04, 2009 | 7.480 | 7.648 | 7.442 | 7.593 | 11,137,366 | +0.10(+1.28%) |
Jun 03, 2009 | 7.514 | 7.583 | 7.429 | 7.497 | 9,662,951 | -0.07(-0.91%) |
Jun 02, 2009 | 7.693 | 7.758 | 7.535 | 7.566 | 9,970,410 | -0.19(-2.39%) |