Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 8.418 | 8.449 | 8.294 | 8.312 | 4,643,108 | -0.14(-1.69%) |
Aug 28, 2009 | 8.510 | 8.510 | 8.387 | 8.455 | 2,970,983 | +0.02(+0.29%) |
Aug 27, 2009 | 8.356 | 8.510 | 8.312 | 8.430 | 5,003,589 | +0.05(+0.59%) |
Aug 26, 2009 | 8.387 | 8.430 | 8.300 | 8.380 | 5,533,796 | -0.01(-0.07%) |
Aug 25, 2009 | 8.461 | 8.486 | 8.362 | 8.387 | 4,544,173 | -0.03(-0.37%) |
Aug 24, 2009 | 8.455 | 8.479 | 8.325 | 8.418 | 6,366,409 | +0.01(+0.07%) |
Aug 21, 2009 | 8.380 | 8.486 | 8.300 | 8.411 | 5,281,148 | +0.13(+1.57%) |
Aug 20, 2009 | 8.207 | 8.294 | 8.151 | 8.281 | 3,629,085 | +0.09(+1.06%) |
Aug 19, 2009 | 8.064 | 8.201 | 8.046 | 8.194 | 3,566,831 | +0.11(+1.30%) |
Aug 18, 2009 | 8.132 | 8.170 | 8.046 | 8.089 | 4,839,701 | -0.03(-0.38%) |
Aug 17, 2009 | 8.108 | 8.194 | 8.064 | 8.120 | 3,501,392 | -0.07(-0.83%) |
Aug 14, 2009 | 8.213 | 8.232 | 8.101 | 8.188 | 3,694,596 | -0.01(-0.15%) |
Aug 13, 2009 | 8.132 | 8.201 | 8.027 | 8.201 | 3,418,875 | +0.10(+1.22%) |
Aug 12, 2009 | 7.996 | 8.182 | 7.990 | 8.101 | 5,073,381 | +0.06(+0.69%) |
Aug 11, 2009 | 8.002 | 8.083 | 7.965 | 8.046 | 3,425,817 | +0.03(+0.39%) |
Aug 10, 2009 | 7.971 | 8.021 | 7.940 | 8.015 | 2,457,077 | +0.01(+0.15%) |
Aug 07, 2009 | 7.965 | 8.058 | 7.891 | 8.002 | 2,458,881 | +0.09(+1.18%) |
Aug 06, 2009 | 8.015 | 8.058 | 7.872 | 7.909 | 3,175,505 | -0.12(-1.54%) |
Aug 05, 2009 | 8.008 | 8.070 | 7.903 | 8.033 | 3,178,183 | +0.02(+0.31%) |
Aug 04, 2009 | 7.977 | 8.027 | 7.891 | 8.008 | 5,455,761 | +0.06(+0.76%) |
Aug 03, 2009 | 8.046 | 8.070 | 7.922 | 7.948 | 6,137,091 | -0.07(-0.91%) |
Jul 31, 2009 | 8.052 | 8.101 | 7.953 | 8.021 | 6,958,951 | -0.06(-0.69%) |
Jul 30, 2009 | 7.878 | 8.083 | 7.860 | 8.077 | 5,719,039 | +0.24(+3.00%) |
Jul 29, 2009 | 7.748 | 7.928 | 7.748 | 7.841 | 4,358,753 | +0.01(+0.16%) |
Jul 28, 2009 | 7.903 | 7.922 | 7.793 | 7.829 | 2,293,722 | -0.09(-1.17%) |
Jul 27, 2009 | 7.915 | 7.959 | 7.866 | 7.922 | 4,316,355 | -0.06(-0.70%) |
Jul 24, 2009 | 7.872 | 7.990 | 7.804 | 7.977 | 3,399,480 | +0.11(+1.42%) |
Jul 23, 2009 | 7.643 | 7.891 | 7.599 | 7.866 | 3,564,283 | +0.22(+2.92%) |
Jul 22, 2009 | 7.668 | 7.736 | 7.593 | 7.643 | 3,174,546 | -0.06(-0.80%) |
Jul 21, 2009 | 7.630 | 7.705 | 7.562 | 7.705 | 3,397,950 | +0.17(+2.22%) |
Jul 20, 2009 | 7.643 | 7.692 | 7.488 | 7.537 | 4,479,900 | -0.08(-1.06%) |
Jul 17, 2009 | 7.643 | 7.661 | 7.575 | 7.618 | 3,306,331 | -0.02(-0.32%) |
Jul 16, 2009 | 7.680 | 7.686 | 7.544 | 7.643 | 4,579,459 | -0.04(-0.56%) |
Jul 15, 2009 | 7.571 | 7.686 | 7.525 | 7.686 | 4,496,992 | +0.15(+2.06%) |
Jul 14, 2009 | 7.513 | 7.553 | 7.407 | 7.531 | 4,328,702 | +0.02(+0.25%) |
Jul 13, 2009 | 7.345 | 7.513 | 7.339 | 7.513 | 5,731,402 | +0.15(+2.11%) |
Jul 10, 2009 | 7.271 | 7.376 | 7.215 | 7.358 | 4,407,295 | +0.04(+0.51%) |
Jul 09, 2009 | 7.339 | 7.358 | 7.178 | 7.320 | 4,014,700 | +0.02(+0.25%) |
Jul 08, 2009 | 7.506 | 7.537 | 7.240 | 7.302 | 3,805,657 | -0.06(-0.84%) |
Jul 07, 2009 | 7.506 | 7.550 | 7.345 | 7.364 | 4,202,075 | -0.15(-1.98%) |
Jul 06, 2009 | 7.432 | 7.575 | 7.432 | 7.513 | 3,484,138 | +0.03(+0.41%) |
Jul 02, 2009 | 7.550 | 7.637 | 7.469 | 7.482 | 4,765,334 | -0.17(-2.19%) |
Jul 01, 2009 | 7.537 | 7.661 | 7.525 | 7.649 | 2,462,341 | +0.16(+2.15%) |
Jun 30, 2009 | 7.556 | 7.593 | 7.370 | 7.488 | 4,264,600 | -0.07(-0.98%) |
Jun 29, 2009 | 7.500 | 7.581 | 7.389 | 7.562 | 2,687,865 | +0.14(+1.84%) |
Jun 26, 2009 | 7.469 | 7.525 | 7.370 | 7.426 | 2,493,115 | -0.05(-0.66%) |
Jun 25, 2009 | 7.339 | 7.506 | 7.311 | 7.475 | 9,408,759 | +0.13(+1.77%) |
Jun 24, 2009 | 7.333 | 7.444 | 7.277 | 7.345 | 4,578,931 | +0.06(+0.85%) |
Jun 23, 2009 | 7.389 | 7.432 | 7.265 | 7.283 | 5,787,714 | -0.14(-1.84%) |
Jun 22, 2009 | 7.407 | 7.494 | 7.376 | 7.420 | 4,198,029 | -0.05(-0.66%) |
Jun 19, 2009 | 7.637 | 7.637 | 7.413 | 7.469 | 5,340,552 | -0.11(-1.39%) |
Jun 18, 2009 | 7.469 | 7.587 | 7.469 | 7.575 | 3,871,640 | +0.10(+1.33%) |
Jun 17, 2009 | 7.413 | 7.531 | 7.376 | 7.475 | 6,774,665 | +0.06(+0.75%) |
Jun 16, 2009 | 7.544 | 7.550 | 7.327 | 7.420 | 7,135,283 | -0.09(-1.16%) |
Jun 15, 2009 | 7.612 | 7.643 | 7.420 | 7.506 | 4,529,529 | -0.12(-1.54%) |
Jun 12, 2009 | 7.432 | 7.668 | 7.376 | 7.624 | 8,203,507 | +0.15(+2.07%) |
Jun 11, 2009 | 7.289 | 7.531 | 7.277 | 7.469 | 14,309,655 | +0.21(+2.90%) |
Jun 10, 2009 | 7.209 | 7.289 | 7.110 | 7.258 | 10,394,220 | +0.09(+1.21%) |
Jun 09, 2009 | 7.079 | 7.234 | 7.017 | 7.172 | 13,405,666 | -0.09(-1.20%) |
Jun 08, 2009 | 7.277 | 7.320 | 7.196 | 7.258 | 5,519,032 | -0.04(-0.59%) |
Jun 05, 2009 | 7.302 | 7.376 | 7.209 | 7.302 | 3,821,721 | +0.03(+0.43%) |
Jun 04, 2009 | 7.283 | 7.302 | 7.227 | 7.271 | 3,048,727 | +0.02(+0.26%) |
Jun 03, 2009 | 7.308 | 7.358 | 7.165 | 7.252 | 4,888,506 | -0.09(-1.27%) |
Jun 02, 2009 | 7.364 | 7.411 | 7.289 | 7.345 | 4,011,528 | -0.01(-0.17%) |