Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.220 | 8.240 | 7.970 | 8.070 | 22,500,012 | -0.15(-1.82%) |
Aug 28, 2009 | 8.140 | 8.380 | 8.140 | 8.220 | 9,774,796 | +0.08(+0.98%) |
Aug 27, 2009 | 8.050 | 8.170 | 7.860 | 8.140 | 7,127,176 | +0.04(+0.49%) |
Aug 26, 2009 | 7.910 | 8.140 | 7.900 | 8.100 | 11,081,901 | +0.15(+1.89%) |
Aug 25, 2009 | 7.870 | 7.970 | 7.810 | 7.950 | 6,249,271 | +0.07(+0.89%) |
Aug 24, 2009 | 7.960 | 8.110 | 7.850 | 7.880 | 7,637,909 | +0.00(+0.00%) |
Aug 21, 2009 | 7.820 | 8.010 | 7.640 | 7.880 | 9,452,101 | +0.15(+1.94%) |
Aug 20, 2009 | 7.850 | 7.865 | 7.630 | 7.730 | 10,934,060 | -0.06(-0.77%) |
Aug 19, 2009 | 7.750 | 7.960 | 7.690 | 7.790 | 9,494,700 | -0.16(-2.01%) |
Aug 18, 2009 | 7.640 | 7.990 | 7.630 | 7.950 | 10,682,703 | +0.37(+4.91%) |
Aug 17, 2009 | 7.500 | 7.690 | 7.390 | 7.578 | 8,588,989 | -0.26(-3.34%) |
Aug 14, 2009 | 8.000 | 8.000 | 7.710 | 7.840 | 12,804,622 | -0.17(-2.12%) |
Aug 13, 2009 | 7.860 | 8.020 | 7.780 | 8.010 | 16,016,292 | +0.26(+3.35%) |
Aug 12, 2009 | 7.600 | 7.850 | 7.500 | 7.750 | 10,515,209 | +0.26(+3.47%) |
Aug 11, 2009 | 7.630 | 7.670 | 7.400 | 7.490 | 11,290,909 | -0.11(-1.45%) |
Aug 10, 2009 | 7.710 | 7.730 | 7.530 | 7.600 | 11,822,271 | +0.11(+1.47%) |
Aug 07, 2009 | 7.505 | 7.630 | 7.370 | 7.490 | 9,746,184 | +0.08(+1.08%) |
Aug 06, 2009 | 7.850 | 7.880 | 7.300 | 7.410 | 14,974,508 | -0.10(-1.33%) |
Aug 05, 2009 | 7.470 | 7.590 | 7.290 | 7.510 | 13,593,742 | +0.07(+0.94%) |
Aug 04, 2009 | 7.440 | 7.630 | 7.400 | 7.440 | 9,640,781 | -0.14(-1.85%) |
Aug 03, 2009 | 7.400 | 7.615 | 7.320 | 7.580 | 8,115,779 | +0.28(+3.84%) |
Jul 31, 2009 | 7.120 | 7.370 | 7.100 | 7.300 | 8,963,299 | +0.21(+2.96%) |
Jul 30, 2009 | 7.390 | 7.480 | 7.020 | 7.090 | 13,368,793 | -0.17(-2.34%) |
Jul 29, 2009 | 7.370 | 7.400 | 7.180 | 7.260 | 10,612,211 | -0.14(-1.89%) |
Jul 28, 2009 | 7.430 | 7.565 | 7.300 | 7.400 | 11,080,248 | -0.15(-1.99%) |
Jul 27, 2009 | 7.590 | 7.620 | 7.400 | 7.550 | 6,002,420 | -0.08(-1.05%) |
Jul 24, 2009 | 7.590 | 7.640 | 7.370 | 7.630 | 7,484,936 | -0.07(-0.91%) |
Jul 23, 2009 | 7.720 | 7.840 | 7.630 | 7.700 | 8,278,186 | -0.05(-0.65%) |
Jul 22, 2009 | 7.570 | 7.810 | 7.570 | 7.750 | 9,376,105 | +0.14(+1.84%) |
Jul 21, 2009 | 7.600 | 7.660 | 7.470 | 7.610 | 7,391,264 | -0.02(-0.26%) |
Jul 20, 2009 | 7.650 | 7.700 | 7.441 | 7.630 | 9,888,115 | +0.03(+0.39%) |
Jul 17, 2009 | 7.510 | 7.650 | 7.410 | 7.600 | 5,308,978 | +0.03(+0.40%) |
Jul 16, 2009 | 7.300 | 7.630 | 7.250 | 7.570 | 9,230,169 | +0.17(+2.30%) |
Jul 15, 2009 | 7.310 | 7.530 | 7.300 | 7.400 | 13,571,978 | +0.26(+3.64%) |
Jul 14, 2009 | 7.000 | 7.190 | 7.000 | 7.140 | 7,905,288 | +0.09(+1.28%) |
Jul 13, 2009 | 6.899 | 7.050 | 6.740 | 7.050 | 7,997,568 | +0.20(+2.92%) |
Jul 10, 2009 | 6.550 | 6.880 | 6.550 | 6.850 | 11,338,250 | +0.21(+3.16%) |
Jul 09, 2009 | 6.530 | 6.750 | 6.450 | 6.640 | 6,366,404 | +0.20(+3.11%) |
Jul 08, 2009 | 6.440 | 6.555 | 6.300 | 6.440 | 7,608,594 | -0.05(-0.77%) |
Jul 07, 2009 | 6.720 | 6.770 | 6.490 | 6.490 | 6,614,689 | -0.23(-3.42%) |
Jul 06, 2009 | 6.760 | 6.880 | 6.530 | 6.720 | 8,640,783 | -0.20(-2.89%) |
Jul 02, 2009 | 6.980 | 7.050 | 6.910 | 6.920 | 6,716,338 | -0.19(-2.67%) |
Jul 01, 2009 | 6.950 | 7.290 | 6.830 | 7.110 | 13,098,844 | +0.25(+3.64%) |
Jun 30, 2009 | 6.810 | 6.930 | 6.700 | 6.860 | 10,644,506 | +0.01(+0.15%) |
Jun 29, 2009 | 6.760 | 6.890 | 6.710 | 6.850 | 6,150,797 | +0.05(+0.74%) |
Jun 26, 2009 | 6.800 | 6.860 | 6.670 | 6.800 | 7,041,974 | +0.03(+0.44%) |
Jun 25, 2009 | 6.580 | 6.800 | 6.390 | 6.770 | 8,612,776 | +0.26(+3.99%) |
Jun 24, 2009 | 6.380 | 6.620 | 6.260 | 6.510 | 10,688,149 | +0.27(+4.33%) |
Jun 23, 2009 | 6.250 | 6.370 | 5.970 | 6.240 | 11,576,286 | -0.01(-0.16%) |
Jun 22, 2009 | 6.650 | 6.700 | 6.230 | 6.250 | 13,474,449 | -0.54(-7.95%) |
Jun 19, 2009 | 6.780 | 6.905 | 6.710 | 6.790 | 9,628,497 | +0.05(+0.74%) |
Jun 18, 2009 | 6.680 | 6.790 | 6.500 | 6.740 | 10,413,741 | +0.11(+1.66%) |
Jun 17, 2009 | 6.570 | 6.731 | 6.381 | 6.630 | 9,375,086 | +0.01(+0.15%) |
Jun 16, 2009 | 6.790 | 6.890 | 6.620 | 6.620 | 8,925,151 | -0.15(-2.22%) |
Jun 15, 2009 | 6.750 | 6.840 | 6.580 | 6.770 | 7,250,499 | -0.09(-1.31%) |
Jun 12, 2009 | 6.850 | 6.910 | 6.710 | 6.860 | 4,895,884 | -0.08(-1.15%) |
Jun 11, 2009 | 6.880 | 7.030 | 6.835 | 6.940 | 9,003,163 | -0.03(-0.43%) |
Jun 10, 2009 | 7.040 | 7.040 | 6.810 | 6.970 | 8,909,906 | +0.06(+0.87%) |
Jun 09, 2009 | 6.815 | 6.960 | 6.690 | 6.910 | 12,688,083 | +0.33(+5.02%) |
Jun 08, 2009 | 6.380 | 6.650 | 6.310 | 6.580 | 10,138,660 | +0.12(+1.86%) |
Jun 05, 2009 | 6.650 | 6.730 | 6.430 | 6.460 | 9,446,176 | -0.13(-1.97%) |
Jun 04, 2009 | 6.430 | 6.600 | 6.410 | 6.590 | 6,763,972 | +0.16(+2.49%) |
Jun 03, 2009 | 6.410 | 6.500 | 6.240 | 6.430 | 14,206,666 | -0.27(-4.03%) |
Jun 02, 2009 | 6.900 | 6.940 | 6.670 | 6.700 | 8,725,247 | -0.29(-4.15%) |