Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.140 | 8.160 | 7.880 | 8.080 | 76,616 | -0.06(-0.74%) |
Aug 28, 2009 | 8.320 | 8.340 | 7.830 | 8.140 | 63,835 | -0.12(-1.45%) |
Aug 27, 2009 | 8.100 | 8.290 | 8.040 | 8.260 | 25,188 | +0.11(+1.35%) |
Aug 26, 2009 | 8.110 | 8.200 | 8.020 | 8.150 | 31,694 | +0.02(+0.25%) |
Aug 25, 2009 | 8.160 | 8.170 | 8.030 | 8.130 | 23,582 | +0.01(+0.12%) |
Aug 24, 2009 | 8.100 | 8.200 | 7.930 | 8.120 | 62,242 | +0.06(+0.74%) |
Aug 21, 2009 | 8.100 | 8.150 | 7.900 | 8.060 | 136,508 | +0.07(+0.88%) |
Aug 20, 2009 | 7.860 | 8.050 | 7.850 | 7.990 | 67,349 | +0.01(+0.13%) |
Aug 19, 2009 | 7.470 | 7.980 | 7.455 | 7.980 | 74,703 | +0.36(+4.72%) |
Aug 18, 2009 | 7.400 | 7.990 | 7.300 | 7.620 | 119,721 | +0.28(+3.81%) |
Aug 17, 2009 | 6.990 | 7.600 | 6.965 | 7.340 | 111,425 | +0.18(+2.51%) |
Aug 14, 2009 | 7.450 | 7.570 | 6.880 | 7.160 | 127,202 | -0.28(-3.76%) |
Aug 13, 2009 | 7.480 | 7.480 | 7.170 | 7.440 | 52,681 | +0.05(+0.68%) |
Aug 12, 2009 | 6.890 | 7.610 | 6.701 | 7.390 | 123,769 | +0.46(+6.64%) |
Aug 11, 2009 | 7.530 | 7.609 | 6.750 | 6.930 | 187,334 | -0.67(-8.82%) |
Aug 10, 2009 | 7.960 | 7.960 | 7.220 | 7.600 | 138,866 | -0.45(-5.59%) |
Aug 07, 2009 | 7.500 | 8.220 | 7.500 | 8.050 | 237,624 | +0.83(+11.50%) |
Aug 06, 2009 | 7.510 | 7.710 | 7.110 | 7.220 | 78,664 | -0.27(-3.60%) |
Aug 05, 2009 | 7.800 | 7.820 | 7.330 | 7.490 | 52,872 | -0.36(-4.59%) |
Aug 04, 2009 | 7.440 | 8.110 | 7.440 | 7.850 | 64,249 | +0.32(+4.25%) |
Aug 03, 2009 | 7.920 | 8.050 | 7.470 | 7.530 | 104,293 | -0.33(-4.20%) |
Jul 31, 2009 | 7.850 | 8.000 | 7.850 | 7.860 | 81,656 | -0.04(-0.51%) |
Jul 30, 2009 | 8.060 | 8.250 | 7.840 | 7.900 | 89,580 | -0.06(-0.75%) |
Jul 29, 2009 | 7.880 | 8.030 | 7.880 | 7.960 | 41,126 | -0.03(-0.38%) |
Jul 28, 2009 | 7.790 | 8.040 | 7.620 | 7.990 | 31,291 | +0.12(+1.52%) |
Jul 27, 2009 | 8.060 | 8.090 | 7.830 | 7.870 | 67,439 | -0.13(-1.62%) |
Jul 24, 2009 | 8.000 | 8.190 | 7.850 | 8.000 | 728 | -0.08(-0.99%) |
Jul 23, 2009 | 8.120 | 8.310 | 8.010 | 8.080 | 129,534 | -0.07(-0.86%) |
Jul 22, 2009 | 8.030 | 8.350 | 7.940 | 8.150 | 253,193 | +0.05(+0.62%) |
Jul 21, 2009 | 8.150 | 8.220 | 7.880 | 8.100 | 48,081 | +0.00(+0.00%) |
Jul 20, 2009 | 8.100 | 8.140 | 7.952 | 8.100 | 80,420 | +0.07(+0.87%) |
Jul 17, 2009 | 8.120 | 8.190 | 7.900 | 8.030 | 77,575 | -0.12(-1.47%) |
Jul 16, 2009 | 7.970 | 8.230 | 7.970 | 8.150 | 74,318 | +0.10(+1.24%) |
Jul 15, 2009 | 8.070 | 8.240 | 8.020 | 8.050 | 106,465 | +0.12(+1.51%) |
Jul 14, 2009 | 7.940 | 8.070 | 7.800 | 7.930 | 72,624 | +0.00(+0.00%) |
Jul 13, 2009 | 7.760 | 8.000 | 7.400 | 7.930 | 99,065 | +0.20(+2.59%) |
Jul 10, 2009 | 7.550 | 7.750 | 7.330 | 7.730 | 79,074 | +0.11(+1.44%) |
Jul 09, 2009 | 8.000 | 8.000 | 7.500 | 7.620 | 66,671 | -0.32(-4.03%) |
Jul 08, 2009 | 8.000 | 8.000 | 7.710 | 7.940 | 101,166 | -0.01(-0.13%) |
Jul 07, 2009 | 8.020 | 8.030 | 7.890 | 7.950 | 74,497 | -0.04(-0.50%) |
Jul 06, 2009 | 7.710 | 8.030 | 7.610 | 7.990 | 103,402 | +0.10(+1.27%) |
Jul 02, 2009 | 8.120 | 8.165 | 7.890 | 7.890 | 154,779 | -0.42(-5.05%) |
Jul 01, 2009 | 8.220 | 8.475 | 8.110 | 8.310 | 57,094 | +0.19(+2.34%) |
Jun 30, 2009 | 8.250 | 8.250 | 8.010 | 8.120 | 65,002 | -0.09(-1.10%) |
Jun 29, 2009 | 8.620 | 8.620 | 7.970 | 8.210 | 141,493 | -0.66(-7.44%) |
Jun 26, 2009 | 8.240 | 8.890 | 7.900 | 8.870 | 954,190 | +0.75(+9.24%) |
Jun 25, 2009 | 7.990 | 8.130 | 7.890 | 8.120 | 96,854 | +0.22(+2.78%) |
Jun 24, 2009 | 8.040 | 8.074 | 7.860 | 7.900 | 63,950 | -0.04(-0.50%) |
Jun 23, 2009 | 8.220 | 8.220 | 7.890 | 7.940 | 83,277 | -0.06(-0.75%) |
Jun 22, 2009 | 8.400 | 8.480 | 7.950 | 8.000 | 119,982 | -0.45(-5.33%) |
Jun 19, 2009 | 8.350 | 8.780 | 8.350 | 8.450 | 105,689 | +0.19(+2.30%) |
Jun 18, 2009 | 8.120 | 8.340 | 7.910 | 8.260 | 76,596 | +0.10(+1.23%) |
Jun 17, 2009 | 7.640 | 8.360 | 7.640 | 8.160 | 140,547 | +0.50(+6.53%) |
Jun 16, 2009 | 7.760 | 7.850 | 7.490 | 7.660 | 105,926 | +0.02(+0.26%) |
Jun 15, 2009 | 7.740 | 7.820 | 6.820 | 7.640 | 106,957 | -0.05(-0.65%) |
Jun 12, 2009 | 7.170 | 7.720 | 6.970 | 7.690 | 86,506 | +0.41(+5.63%) |
Jun 11, 2009 | 6.630 | 7.490 | 6.630 | 7.280 | 61,751 | +0.65(+9.80%) |
Jun 10, 2009 | 7.080 | 7.080 | 6.470 | 6.630 | 96,912 | -0.40(-5.69%) |
Jun 09, 2009 | 7.350 | 7.360 | 6.990 | 7.030 | 27,848 | -0.29(-3.96%) |
Jun 08, 2009 | 6.980 | 7.600 | 6.800 | 7.320 | 77,666 | +0.05(+0.69%) |
Jun 05, 2009 | 7.280 | 7.330 | 6.790 | 7.270 | 68,500 | +0.05(+0.69%) |
Jun 04, 2009 | 7.220 | 7.280 | 6.950 | 7.220 | 44,213 | +0.04(+0.56%) |
Jun 03, 2009 | 7.250 | 7.250 | 6.780 | 7.180 | 55,128 | -0.11(-1.51%) |
Jun 02, 2009 | 7.420 | 7.490 | 7.120 | 7.290 | 107,552 | -0.25(-3.32%) |