Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.403 | 8.449 | 8.318 | 8.437 | 1,345,111 | -0.03(-0.30%) |
Aug 28, 2009 | 8.462 | 8.462 | 8.373 | 8.462 | 1,015,282 | +0.06(+0.76%) |
Aug 27, 2009 | 8.339 | 8.432 | 8.309 | 8.398 | 766,683 | +0.02(+0.25%) |
Aug 26, 2009 | 8.445 | 8.445 | 8.343 | 8.377 | 926,918 | -0.07(-0.80%) |
Aug 25, 2009 | 8.449 | 8.488 | 8.407 | 8.445 | 1,608,139 | +0.01(+0.10%) |
Aug 24, 2009 | 8.398 | 8.492 | 8.377 | 8.437 | 1,249,312 | +0.06(+0.71%) |
Aug 21, 2009 | 8.297 | 8.407 | 8.284 | 8.377 | 1,673,542 | +0.13(+1.54%) |
Aug 20, 2009 | 8.297 | 8.305 | 8.165 | 8.250 | 1,323,100 | -0.00(-0.05%) |
Aug 19, 2009 | 8.118 | 8.271 | 8.084 | 8.254 | 1,450,631 | +0.06(+0.78%) |
Aug 18, 2009 | 8.220 | 8.263 | 8.114 | 8.190 | 1,125,705 | -0.03(-0.41%) |
Aug 17, 2009 | 8.203 | 8.280 | 8.199 | 8.224 | 1,756,150 | -0.09(-1.07%) |
Aug 14, 2009 | 8.369 | 8.386 | 8.195 | 8.314 | 1,078,118 | -0.02(-0.25%) |
Aug 13, 2009 | 8.343 | 8.420 | 8.207 | 8.335 | 2,077,404 | +0.05(+0.62%) |
Aug 12, 2009 | 8.267 | 8.386 | 8.195 | 8.284 | 1,575,569 | +0.02(+0.21%) |
Aug 11, 2009 | 8.250 | 8.326 | 8.241 | 8.267 | 1,497,263 | -0.03(-0.36%) |
Aug 10, 2009 | 8.348 | 8.373 | 8.239 | 8.297 | 1,136,810 | -0.08(-0.91%) |
Aug 07, 2009 | 8.373 | 8.398 | 8.288 | 8.373 | 1,204,874 | +0.07(+0.82%) |
Aug 06, 2009 | 8.352 | 8.428 | 8.241 | 8.305 | 1,294,084 | -0.07(-0.86%) |
Aug 05, 2009 | 8.360 | 8.420 | 8.292 | 8.377 | 1,850,610 | +0.00(+0.05%) |
Aug 04, 2009 | 8.288 | 8.382 | 8.224 | 8.373 | 1,738,882 | +0.08(+1.02%) |
Aug 03, 2009 | 8.241 | 8.305 | 8.135 | 8.288 | 1,610,432 | +0.14(+1.77%) |
Jul 31, 2009 | 8.314 | 8.360 | 8.144 | 8.144 | 2,028,596 | -0.15(-1.84%) |
Jul 30, 2009 | 8.322 | 8.365 | 8.216 | 8.297 | 2,123,757 | -0.01(-0.15%) |
Jul 29, 2009 | 8.199 | 8.348 | 8.186 | 8.309 | 1,285,278 | +0.06(+0.72%) |
Jul 28, 2009 | 8.224 | 8.292 | 8.184 | 8.250 | 1,106,119 | +0.05(+0.62%) |
Jul 27, 2009 | 8.173 | 8.250 | 8.144 | 8.199 | 1,049,385 | -0.01(-0.10%) |
Jul 24, 2009 | 8.178 | 8.220 | 8.101 | 8.207 | 1,010 | +0.00(+0.00%) |
Jul 23, 2009 | 8.084 | 8.254 | 8.055 | 8.207 | 1,817,187 | +0.12(+1.52%) |
Jul 22, 2009 | 7.974 | 8.233 | 7.940 | 8.084 | 1,571,772 | +0.04(+0.47%) |
Jul 21, 2009 | 7.783 | 8.216 | 7.783 | 8.046 | 3,233,218 | -0.16(-1.92%) |
Jul 20, 2009 | 8.203 | 8.229 | 8.101 | 8.203 | 1,716,458 | +0.00(+0.00%) |
Jul 17, 2009 | 8.241 | 8.271 | 8.156 | 8.203 | 1,386,968 | -0.04(-0.51%) |
Jul 16, 2009 | 8.165 | 8.254 | 8.101 | 8.246 | 1,585,981 | +0.05(+0.62%) |
Jul 15, 2009 | 8.127 | 8.203 | 8.046 | 8.195 | 2,014,389 | +0.13(+1.58%) |
Jul 14, 2009 | 8.093 | 8.106 | 7.978 | 8.067 | 891,437 | -0.04(-0.47%) |
Jul 13, 2009 | 7.961 | 8.114 | 7.931 | 8.106 | 2,289,317 | +0.23(+2.97%) |
Jul 10, 2009 | 7.868 | 7.923 | 7.838 | 7.872 | 1,304,951 | -0.02(-0.27%) |
Jul 09, 2009 | 8.089 | 8.089 | 7.830 | 7.893 | 2,467,432 | -0.10(-1.27%) |
Jul 08, 2009 | 8.033 | 8.127 | 7.936 | 7.995 | 2,655,572 | -0.06(-0.79%) |
Jul 07, 2009 | 8.199 | 8.275 | 8.059 | 8.059 | 1,895,191 | -0.14(-1.76%) |
Jul 06, 2009 | 8.220 | 8.331 | 8.161 | 8.203 | 2,221,502 | -0.02(-0.21%) |
Jul 02, 2009 | 8.339 | 8.420 | 8.220 | 8.220 | 1,739,028 | -0.20(-2.32%) |
Jul 01, 2009 | 8.479 | 8.492 | 8.345 | 8.415 | 1,941,640 | -0.05(-0.55%) |
Jun 30, 2009 | 8.407 | 8.466 | 8.360 | 8.462 | 1,289,668 | +0.05(+0.61%) |
Jun 29, 2009 | 8.314 | 8.428 | 8.284 | 8.411 | 1,425,433 | +0.13(+1.54%) |
Jun 26, 2009 | 8.343 | 8.365 | 8.263 | 8.284 | 3,370,599 | -0.07(-0.81%) |
Jun 25, 2009 | 8.280 | 8.356 | 8.271 | 8.352 | 1,141,932 | +0.13(+1.55%) |
Jun 24, 2009 | 8.220 | 8.263 | 8.173 | 8.224 | 1,676,093 | +0.05(+0.57%) |
Jun 23, 2009 | 8.326 | 8.339 | 8.148 | 8.178 | 2,399,636 | -0.10(-1.23%) |
Jun 22, 2009 | 8.369 | 8.471 | 8.271 | 8.280 | 2,428,153 | -0.13(-1.56%) |
Jun 19, 2009 | 8.360 | 8.420 | 8.267 | 8.411 | 1,905,184 | +0.09(+1.07%) |
Jun 18, 2009 | 8.280 | 8.373 | 8.186 | 8.322 | 1,675,033 | +0.05(+0.56%) |
Jun 17, 2009 | 8.224 | 8.407 | 8.224 | 8.275 | 1,789,858 | +0.06(+0.67%) |
Jun 16, 2009 | 8.288 | 8.386 | 8.216 | 8.220 | 1,328,098 | -0.11(-1.33%) |
Jun 15, 2009 | 8.335 | 8.420 | 8.254 | 8.331 | 2,028,831 | -0.07(-0.81%) |
Jun 12, 2009 | 8.437 | 8.471 | 8.246 | 8.398 | 1,088,728 | -0.07(-0.80%) |
Jun 11, 2009 | 8.415 | 8.619 | 8.394 | 8.466 | 1,822,060 | -0.01(-0.15%) |
Jun 10, 2009 | 8.454 | 8.492 | 8.365 | 8.479 | 1,868,766 | +0.07(+0.81%) |
Jun 09, 2009 | 8.445 | 8.475 | 8.292 | 8.411 | 1,578,051 | +0.00(+0.05%) |
Jun 08, 2009 | 8.360 | 8.454 | 8.301 | 8.407 | 2,431,570 | +0.02(+0.25%) |
Jun 05, 2009 | 8.483 | 8.488 | 8.305 | 8.386 | 2,129,515 | -0.06(-0.70%) |
Jun 04, 2009 | 8.424 | 8.458 | 8.292 | 8.445 | 2,000,705 | +0.06(+0.66%) |
Jun 03, 2009 | 8.407 | 8.475 | 8.365 | 8.390 | 1,718,382 | -0.04(-0.45%) |
Jun 02, 2009 | 8.267 | 8.517 | 8.267 | 8.428 | 1,990,705 | +0.12(+1.48%) |