Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 7.860 | 7.907 | 7.707 | 7.780 | 1,105,694 | -0.15(-1.93%) |
Aug 28, 2009 | 8.080 | 8.106 | 7.880 | 7.933 | 633,536 | -0.11(-1.41%) |
Aug 27, 2009 | 8.040 | 8.113 | 7.946 | 8.046 | 533,075 | -0.03(-0.41%) |
Aug 26, 2009 | 8.093 | 8.140 | 7.973 | 8.080 | 574,614 | -0.01(-0.08%) |
Aug 25, 2009 | 8.186 | 8.186 | 8.066 | 8.086 | 733,439 | +0.01(+0.16%) |
Aug 24, 2009 | 8.133 | 8.140 | 8.040 | 8.073 | 1,167,095 | -0.08(-0.98%) |
Aug 21, 2009 | 8.206 | 8.220 | 8.073 | 8.153 | 1,469,330 | +0.05(+0.66%) |
Aug 20, 2009 | 8.106 | 8.173 | 8.053 | 8.100 | 633,681 | -0.03(-0.41%) |
Aug 19, 2009 | 8.000 | 8.166 | 7.960 | 8.133 | 552,196 | +0.04(+0.49%) |
Aug 18, 2009 | 7.913 | 8.153 | 7.880 | 8.093 | 736,141 | +0.11(+1.42%) |
Aug 17, 2009 | 8.000 | 8.066 | 7.900 | 7.980 | 789,430 | -0.09(-1.16%) |
Aug 14, 2009 | 8.106 | 8.140 | 7.873 | 8.073 | 859,979 | -0.02(-0.25%) |
Aug 13, 2009 | 8.086 | 8.113 | 7.993 | 8.093 | 655,456 | +0.06(+0.75%) |
Aug 12, 2009 | 8.046 | 8.173 | 8.000 | 8.033 | 1,640,619 | -0.05(-0.58%) |
Aug 11, 2009 | 8.193 | 8.366 | 7.993 | 8.080 | 726,341 | -0.15(-1.78%) |
Aug 10, 2009 | 8.226 | 8.260 | 8.093 | 8.226 | 947,153 | -0.07(-0.80%) |
Aug 07, 2009 | 8.293 | 8.379 | 8.200 | 8.293 | 1,517,378 | +0.11(+1.38%) |
Aug 06, 2009 | 8.359 | 8.366 | 8.140 | 8.180 | 1,090,088 | -0.13(-1.60%) |
Aug 05, 2009 | 8.599 | 8.599 | 8.213 | 8.313 | 1,853,341 | -0.21(-2.42%) |
Aug 04, 2009 | 8.319 | 8.546 | 8.319 | 8.519 | 795,585 | +0.15(+1.75%) |
Aug 03, 2009 | 8.213 | 8.463 | 8.206 | 8.373 | 1,274,814 | +0.25(+3.03%) |
Jul 31, 2009 | 8.106 | 8.326 | 7.993 | 8.126 | 1,102,909 | +0.01(+0.08%) |
Jul 30, 2009 | 8.033 | 8.153 | 7.966 | 8.120 | 1,247,441 | +0.15(+1.92%) |
Jul 29, 2009 | 8.106 | 8.133 | 7.867 | 7.966 | 1,057,361 | -0.22(-2.69%) |
Jul 28, 2009 | 8.293 | 8.333 | 8.153 | 8.186 | 812,003 | -0.18(-2.15%) |
Jul 27, 2009 | 8.213 | 8.366 | 8.206 | 8.366 | 461,968 | +0.03(+0.32%) |
Jul 24, 2009 | 8.193 | 8.339 | 8.193 | 8.339 | 1,402 | +0.06(+0.72%) |
Jul 23, 2009 | 7.920 | 8.300 | 7.920 | 8.280 | 895,154 | +0.27(+3.41%) |
Jul 22, 2009 | 7.833 | 8.060 | 7.827 | 8.006 | 1,105,842 | +0.13(+1.61%) |
Jul 21, 2009 | 7.740 | 7.940 | 7.667 | 7.880 | 1,253,897 | +0.16(+2.07%) |
Jul 20, 2009 | 7.693 | 7.747 | 7.540 | 7.720 | 892,788 | +0.09(+1.13%) |
Jul 17, 2009 | 7.773 | 7.827 | 7.580 | 7.633 | 463,768 | -0.12(-1.55%) |
Jul 16, 2009 | 7.700 | 7.800 | 7.567 | 7.753 | 890,602 | +0.01(+0.17%) |
Jul 15, 2009 | 7.500 | 7.773 | 7.480 | 7.740 | 1,167,066 | +0.27(+3.66%) |
Jul 14, 2009 | 7.434 | 7.487 | 7.354 | 7.467 | 678,175 | +0.01(+0.09%) |
Jul 13, 2009 | 7.294 | 7.534 | 7.287 | 7.460 | 1,138,519 | +0.21(+2.85%) |
Jul 10, 2009 | 7.094 | 7.280 | 7.041 | 7.254 | 760,628 | +0.14(+1.97%) |
Jul 09, 2009 | 6.974 | 7.207 | 6.974 | 7.114 | 738,246 | +0.12(+1.71%) |
Jul 08, 2009 | 7.021 | 7.147 | 6.901 | 6.994 | 1,035,241 | +0.03(+0.48%) |
Jul 07, 2009 | 7.074 | 7.147 | 6.961 | 6.961 | 526,066 | -0.14(-1.97%) |
Jul 06, 2009 | 6.914 | 7.134 | 6.914 | 7.101 | 567,369 | +0.13(+1.91%) |
Jul 02, 2009 | 7.214 | 7.300 | 6.967 | 6.967 | 590,977 | -0.35(-4.82%) |
Jul 01, 2009 | 7.247 | 7.347 | 7.127 | 7.320 | 745,757 | +0.19(+2.61%) |
Jun 30, 2009 | 7.360 | 7.387 | 7.061 | 7.134 | 1,257,913 | -0.15(-2.10%) |
Jun 29, 2009 | 7.287 | 7.354 | 7.101 | 7.287 | 575,767 | +0.04(+0.55%) |
Jun 26, 2009 | 7.087 | 7.320 | 7.001 | 7.247 | 1,853,283 | +0.15(+2.06%) |
Jun 25, 2009 | 6.974 | 7.174 | 6.927 | 7.101 | 1,373,887 | +0.24(+3.50%) |
Jun 24, 2009 | 6.754 | 6.947 | 6.701 | 6.861 | 759,746 | +0.15(+2.28%) |
Jun 23, 2009 | 6.921 | 7.041 | 6.654 | 6.708 | 820,274 | -0.07(-1.08%) |
Jun 22, 2009 | 6.734 | 6.867 | 6.714 | 6.781 | 720,030 | -0.03(-0.49%) |
Jun 19, 2009 | 6.907 | 7.027 | 6.774 | 6.814 | 1,296,809 | -0.01(-0.10%) |
Jun 18, 2009 | 6.574 | 6.854 | 6.574 | 6.821 | 879,826 | +0.23(+3.54%) |
Jun 17, 2009 | 6.494 | 6.634 | 6.441 | 6.588 | 534,568 | +0.07(+1.02%) |
Jun 16, 2009 | 6.528 | 6.621 | 6.502 | 6.521 | 861,348 | +0.05(+0.72%) |
Jun 15, 2009 | 6.701 | 6.701 | 6.361 | 6.474 | 914,803 | -0.25(-3.67%) |
Jun 12, 2009 | 6.594 | 6.734 | 6.481 | 6.721 | 506,743 | +0.12(+1.82%) |
Jun 11, 2009 | 6.494 | 6.661 | 6.474 | 6.601 | 763,476 | +0.09(+1.43%) |
Jun 10, 2009 | 6.494 | 6.561 | 6.381 | 6.508 | 696,525 | +0.04(+0.62%) |
Jun 09, 2009 | 6.335 | 6.548 | 6.308 | 6.468 | 1,052,273 | +0.13(+2.10%) |
Jun 08, 2009 | 6.288 | 6.408 | 6.261 | 6.335 | 572,600 | -0.03(-0.42%) |
Jun 05, 2009 | 6.408 | 6.448 | 6.255 | 6.361 | 792,727 | +0.03(+0.53%) |
Jun 04, 2009 | 6.248 | 6.348 | 6.221 | 6.328 | 1,501,889 | +0.06(+0.96%) |
Jun 03, 2009 | 6.554 | 6.554 | 6.201 | 6.268 | 942,881 | -0.24(-3.68%) |
Jun 02, 2009 | 6.561 | 6.614 | 6.474 | 6.508 | 762,129 | -0.06(-0.91%) |