Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.955 | 8.955 | 8.659 | 8.811 | 480,718 | -0.28(-3.10%) |
Aug 28, 2009 | 8.722 | 9.250 | 8.717 | 9.093 | 1,040,316 | +0.40(+4.59%) |
Aug 27, 2009 | 8.543 | 8.717 | 8.341 | 8.695 | 227,270 | +0.17(+2.05%) |
Aug 26, 2009 | 8.260 | 8.551 | 8.153 | 8.520 | 415,285 | +0.27(+3.31%) |
Aug 25, 2009 | 8.202 | 8.287 | 8.126 | 8.247 | 448,167 | +0.13(+1.60%) |
Aug 24, 2009 | 7.956 | 8.220 | 7.924 | 8.117 | 522,771 | +0.21(+2.60%) |
Aug 21, 2009 | 7.803 | 7.965 | 7.803 | 7.911 | 362,643 | +0.20(+2.56%) |
Aug 20, 2009 | 7.570 | 7.718 | 7.530 | 7.714 | 192,218 | +0.14(+1.89%) |
Aug 19, 2009 | 7.512 | 7.638 | 7.414 | 7.570 | 216,407 | -0.03(-0.41%) |
Aug 18, 2009 | 7.656 | 7.732 | 7.575 | 7.602 | 172,300 | +0.03(+0.41%) |
Aug 17, 2009 | 7.678 | 7.727 | 7.503 | 7.570 | 247,089 | -0.29(-3.70%) |
Aug 14, 2009 | 8.063 | 8.063 | 7.718 | 7.862 | 432,769 | -0.20(-2.50%) |
Aug 13, 2009 | 8.086 | 8.171 | 7.929 | 8.063 | 314,618 | +0.01(+0.11%) |
Aug 12, 2009 | 8.050 | 8.229 | 8.036 | 8.054 | 431,585 | -0.04(-0.44%) |
Aug 11, 2009 | 7.915 | 8.162 | 7.799 | 8.090 | 790,722 | -0.56(-6.42%) |
Aug 10, 2009 | 8.619 | 8.694 | 8.556 | 8.646 | 273,804 | -0.01(-0.10%) |
Aug 07, 2009 | 8.677 | 8.758 | 8.534 | 8.654 | 355,915 | +0.11(+1.31%) |
Aug 06, 2009 | 8.574 | 8.610 | 8.413 | 8.543 | 398,214 | -0.01(-0.16%) |
Aug 05, 2009 | 8.538 | 8.650 | 8.466 | 8.556 | 377,580 | +0.00(+0.05%) |
Aug 04, 2009 | 8.229 | 8.632 | 8.171 | 8.551 | 661,108 | +0.23(+2.74%) |
Aug 03, 2009 | 8.283 | 8.350 | 8.139 | 8.323 | 312,893 | +0.14(+1.70%) |
Jul 31, 2009 | 8.233 | 8.265 | 8.095 | 8.184 | 269,462 | -0.05(-0.60%) |
Jul 30, 2009 | 8.144 | 8.422 | 8.050 | 8.233 | 528,120 | +0.14(+1.72%) |
Jul 29, 2009 | 8.005 | 8.180 | 7.951 | 8.095 | 515,210 | +0.07(+0.84%) |
Jul 28, 2009 | 7.853 | 8.032 | 7.678 | 8.027 | 650,706 | +0.09(+1.19%) |
Jul 27, 2009 | 7.929 | 7.965 | 7.781 | 7.933 | 518,188 | +0.17(+2.19%) |
Jul 24, 2009 | 7.629 | 7.848 | 7.561 | 7.763 | 2,821 | +0.11(+1.46%) |
Jul 23, 2009 | 7.311 | 7.665 | 7.024 | 7.651 | 1,071,011 | +0.31(+4.27%) |
Jul 22, 2009 | 7.078 | 7.584 | 7.015 | 7.338 | 773,010 | +0.26(+3.61%) |
Jul 21, 2009 | 6.903 | 7.082 | 6.845 | 7.082 | 469,658 | +0.27(+3.94%) |
Jul 20, 2009 | 6.827 | 6.854 | 6.688 | 6.813 | 269,931 | +0.06(+0.93%) |
Jul 17, 2009 | 6.773 | 6.849 | 6.634 | 6.751 | 323,262 | -0.02(-0.26%) |
Jul 16, 2009 | 6.724 | 6.804 | 6.638 | 6.769 | 350,611 | +0.00(+0.07%) |
Jul 15, 2009 | 6.585 | 6.787 | 6.585 | 6.764 | 1,068,078 | +0.27(+4.21%) |
Jul 14, 2009 | 6.253 | 6.563 | 6.253 | 6.491 | 646,911 | +0.21(+3.35%) |
Jul 13, 2009 | 6.025 | 6.330 | 6.025 | 6.280 | 451,556 | +0.36(+6.05%) |
Jul 10, 2009 | 5.985 | 5.994 | 5.846 | 5.922 | 326,695 | -0.13(-2.07%) |
Jul 09, 2009 | 6.106 | 6.150 | 5.989 | 6.047 | 374,405 | -0.05(-0.88%) |
Jul 08, 2009 | 6.280 | 6.321 | 6.003 | 6.101 | 337,629 | -0.17(-2.64%) |
Jul 07, 2009 | 6.442 | 6.500 | 6.231 | 6.267 | 377,162 | -0.15(-2.37%) |
Jul 06, 2009 | 6.518 | 6.621 | 6.262 | 6.419 | 441,964 | -0.13(-2.05%) |
Jul 02, 2009 | 6.701 | 6.760 | 6.455 | 6.554 | 284,742 | -0.25(-3.62%) |
Jul 01, 2009 | 6.791 | 6.925 | 6.719 | 6.800 | 997,881 | +0.10(+1.54%) |
Jun 30, 2009 | 6.491 | 6.809 | 6.397 | 6.697 | 1,592,557 | +0.26(+3.96%) |
Jun 29, 2009 | 6.468 | 6.495 | 6.374 | 6.442 | 522,331 | -0.01(-0.14%) |
Jun 26, 2009 | 6.460 | 6.473 | 6.383 | 6.451 | 761,864 | -0.02(-0.35%) |
Jun 25, 2009 | 6.504 | 6.513 | 6.460 | 6.473 | 540,846 | -0.06(-0.89%) |
Jun 24, 2009 | 6.554 | 6.625 | 6.464 | 6.531 | 645,234 | +0.07(+1.04%) |
Jun 23, 2009 | 6.567 | 6.654 | 6.446 | 6.464 | 527,591 | -0.07(-1.03%) |
Jun 22, 2009 | 6.652 | 6.733 | 6.531 | 6.531 | 714,855 | -0.15(-2.21%) |
Jun 19, 2009 | 6.809 | 6.903 | 6.634 | 6.679 | 638,106 | -0.04(-0.60%) |
Jun 18, 2009 | 6.813 | 6.854 | 6.706 | 6.719 | 724,264 | -0.13(-1.83%) |
Jun 17, 2009 | 6.988 | 7.019 | 6.818 | 6.845 | 247,435 | -0.10(-1.42%) |
Jun 16, 2009 | 7.208 | 7.270 | 6.925 | 6.943 | 396,376 | -0.17(-2.45%) |
Jun 15, 2009 | 7.333 | 7.369 | 7.055 | 7.118 | 331,718 | -0.39(-5.25%) |
Jun 12, 2009 | 7.467 | 7.570 | 7.400 | 7.512 | 184,730 | -0.05(-0.65%) |
Jun 11, 2009 | 7.526 | 7.700 | 7.499 | 7.561 | 541,072 | +0.02(+0.30%) |
Jun 10, 2009 | 7.499 | 7.548 | 7.360 | 7.539 | 611,340 | +0.14(+1.88%) |
Jun 09, 2009 | 7.387 | 7.548 | 7.302 | 7.400 | 335,352 | +0.04(+0.49%) |
Jun 08, 2009 | 7.436 | 7.512 | 7.279 | 7.364 | 407,172 | -0.43(-5.52%) |
Jun 05, 2009 | 7.857 | 8.031 | 7.673 | 7.794 | 491,308 | -0.00(-0.06%) |
Jun 04, 2009 | 7.557 | 7.893 | 7.544 | 7.799 | 528,658 | +0.27(+3.63%) |
Jun 03, 2009 | 7.423 | 7.526 | 7.391 | 7.526 | 607,880 | +0.04(+0.60%) |
Jun 02, 2009 | 7.355 | 7.557 | 7.333 | 7.481 | 723,184 | +0.11(+1.46%) |